Telia Company

Transaction in Own Shares • Jul 29, 2019

Bilaga

Telia Company AB (publ) (LEI-kod 213800FSR9RNDUOTXO25) har under perioden den 22 juli 2019 till och med den 26 juli 2019 återköpt egna aktier (ISIN-kod: SE0000667925) enligt nedan. Förvärven har genomförts på Nasdaq Stockholmbörsen av Goldman Sachs International, England.

				1,302	42.68	20190722 10:04:09	XSTO	1,213	42.97	20190722 10:43:10	XSTO
22 juli 2019				2,424	42.68	20190722 10:04:47	XSTO	2,553	42.97	20190722 10:45:19	XSTO
				112	42.68	20190722 10:05:34	XSTO	1,323	42.96	20190722 10:46:31	XSTO
Volume	Price	Time	Venue	931	42.68	20190722 10:05:34	XSTO	1,566	42.92	20190722 10:49:45	XSTO
547	42.63	20190722 09:24:30	XSTO	112	42.68	20190722 10:05:34	XSTO	1,321	42.90	20190722 10:51:11	XSTO
606	42.63	20190722 09:24:30	XSTO	1,045	42.73	20190722 10:09:26	XSTO	1,655	42.89	20190722 10:52:28	XSTO
1,895	42.64	20190722 09:25:46	XSTO	128	42.73	20190722 10:09:26	XSTO	1,800	42.93	20190722 10:53:52	XSTO
1,840	42.62	20190722 09:25:50	XSTO	625	42.76	20190722 10:10:27	XSTO	516	42.93	20190722 10:53:52	XSTO
1,368	42.63	20190722 09:27:12	XSTO	42	42.76	20190722 10:10:27	XSTO	6	42.92	20190722 10:54:30	XSTO
19	42.63	20190722 09:27:12	XSTO	1,128	42.76	20190722 10:10:27	XSTO	1,627	42.92	20190722 10:54:30	XSTO
1,557	42.63	20190722 09:30:22	XSTO	1,387	42.77	20190722 10:11:07	XSTO	1,375	42.90	20190722 10:55:21	XSTO
573	42.61	20190722 09:30:31	XSTO	3,014	42.78	20190722 10:13:25	XSTO	1,408	42.89	20190722 10:56:41	XSTO
62	42.61	20190722 09:30:31	XSTO	3,735	42.79	20190722 10:14:17	XSTO	1,342	42.88	20190722 11:00:15	XSTO
502	42.61	20190722 09:30:31	XSTO	37	42.79	20190722 10:14:17	XSTO	1,467	42.93	20190722 11:05:25	XSTO
1,515	42.61	20190722 09:30:31	XSTO	54	42.79	20190722 10:14:55	XSTO	204	42.93	20190722 11:05:25	XSTO
2,014	42.59	20190722 09:30:56	XSTO	1,567	42.79	20190722 10:14:58	XSTO	2,506	42.93	20190722 11:07:00	XSTO
2,446	42.57	20190722 09:32:15	XSTO	1,487	42.77	20190722 10:15:07	XSTO	99	42.93	20190722 11:08:11	XSTO
1,000	42.58	20190722 09:33:18	XSTO	1,500	42.77	20190722 10:16:33	XSTO	840	42.93	20190722 11:08:11	XSTO
386	42.58	20190722 09:33:18	XSTO	335	42.77	20190722 10:16:33	XSTO	259	42.93	20190722 11:08:11	XSTO
4,414	42.63	20190722 09:37:20	XSTO	1,302	42.77	20190722 10:17:39	XSTO	3,121	42.87	20190722 11:11:37	XSTO
2,463	42.63	20190722 09:38:49	XSTO	1,741	42.77	20190722 10:17:54	XSTO	1,172	42.84	20190722 11:15:28	XSTO
1,000	42.70	20190722 09:41:39	XSTO	1,000	42.77	20190722 10:19:56	XSTO	1,368	42.85	20190722 11:19:04	XSTO
1,786	42.70	20190722 09:41:39	XSTO	1,313	42.77	20190722 10:20:47	XSTO	1,874	42.86	20190722 11:21:40	XSTO
1,000	42.71	20190722 09:43:13	XSTO	193	42.77	20190722 10:21:33	XSTO	1,565	42.86	20190722 11:23:01	XSTO
686	42.71	20190722 09:43:13	XSTO	1,000	42.78	20190722 10:22:01	XSTO	6	42.86	20190722 11:27:10	XSTO
1,222	42.73	20190722 09:45:03	XSTO	1,400	42.78	20190722 10:23:00	XSTO	1,506	42.86	20190722 11:27:10	XSTO
890	42.71	20190722 09:45:04	XSTO	1,706	42.82	20190722 10:26:22	XSTO	1,000	42.84	20190722 11:28:21	XSTO
1,381	42.71	20190722 09:45:20	XSTO	1,208	42.84	20190722 10:28:47	XSTO	498	42.84	20190722 11:28:21	XSTO
413	42.70	20190722 09:48:41	XSTO	2,221	42.86	20190722 10:30:04	XSTO	550	42.82	20190722 11:29:34	XSTO
2,893	42.70	20190722 09:48:41	XSTO	350	42.85	20190722 10:30:26	XSTO	1,714	42.82	20190722 11:29:46	XSTO
348	42.66	20190722 09:49:10	XSTO	1,944	42.85	20190722 10:30:26	XSTO	1,263	42.83	20190722 11:32:46	XSTO
854	42.66	20190722 09:49:10	XSTO	1,100	42.93	20190722 10:33:29	XSTO	1,191	42.85	20190722 11:40:29	XSTO
1,793	42.63	20190722 09:50:27	XSTO	1,983	42.93	20190722 10:33:29	XSTO	1,633	42.83	20190722 11:44:54	XSTO
1,506	42.61	20190722 09:50:45	XSTO	916	42.93	20190722 10:33:29	XSTO	1,356	42.85	20190722 11:48:33	XSTO
1,645	42.63	20190722 09:52:31	XSTO	1,618	42.94	20190722 10:34:53	XSTO	1,107	42.85	20190722 11:49:37	XSTO
2,741	42.65	20190722 09:55:33	XSTO	861	42.94	20190722 10:35:17	XSTO	123	42.85	20190722 11:50:42	XSTO
1,573	42.66	20190722 09:57:11	XSTO	1,631	42.97	20190722 10:37:59	XSTO	1,273	42.85	20190722 11:51:20	XSTO
1,706	42.66	20190722 09:57:44	XSTO	1,277	42.97	20190722 10:38:08	XSTO	1,399	42.84	20190722 11:53:30	XSTO
1,539	42.64	20190722 09:59:27	XSTO	1,254	42.97	20190722 10:38:08	XSTO	1,168	42.84	20190722 11:53:30	XSTO
2,780	42.65	20190722 10:00:09	XSTO	71	42.98	20190722 10:41:35	XSTO	2,436	42.82	20190722 11:55:28	XSTO
843	42.64	20190722 10:02:50	XSTO	4,276	42.98	20190722 10:41:35	XSTO	1,334	42.79	20190722 11:55:37	XSTO
2,197	42.64	20190722 10:02:50	XSTO	1,120	42.98	20190722 10:41:36	XSTO	1,304	42.78	20190722 11:55:41	XSTO
				735	42.98	20190722 10:41:36	XSTO	300	42.78	20190722 11:56:33	XSTO

2,338	42.78	20190722 11:56:33	XSTO
1,564	42.78	20190722 11:59:55	XSTO
1,569	42.73	20190722 12:00:48	XSTO
1,893	42.70	20190722 12:05:08	XSTO
2,381	42.69	20190722 12:05:10	XSTO
292	42.69	20190722 12:05:10	XSTO
2,000	42.66	20190722 12:06:32	XSTO
134	42.66	20190722 12:06:32	XSTO
1,647	42.70	20190722 12:10:25	XSTO
2,789	42.69	20190722 12:10:26	XSTO
113	42.67	20190722 12:11:48	XSTO
1,490	42.67	20190722 12:11:48	XSTO
930	42.70	20190722 12:17:10	XSTO
1,279	42.70	20190722 12:17:10	XSTO
1,544	42.70	20190722 12:17:10	XSTO
3,624	42.67	20190722 12:20:52	XSTO
638	42.67	20190722 12:21:25	XSTO
533	42.67	20190722 12:21:25	XSTO
1,064	42.67	20190722 12:23:16	XSTO
971	42.67	20190722 12:23:16	XSTO
1,314	42.66	20190722 12:23:16	XSTO
2,444	42.65	20190722 12:30:36	XSTO
2,886	42.66	20190722 12:31:17	XSTO
1,531	42.72	20190722 12:32:45	XSTO
2,000	42.70	20190722 12:33:38	XSTO
1,261	42.70	20190722 12:33:38	XSTO
2,000	42.70	20190722 12:34:46	XSTO
160	42.70	20190722 12:34:46	XSTO
162	42.70	20190722 12:36:04	XSTO
1,103	42.70	20190722 12:36:08	XSTO
1,384	42.76	20190722 12:38:52	XSTO
1,188	42.75	20190722 12:38:53	XSTO
1,358	42.76	20190722 12:40:41	XSTO
1,158	42.76	20190722 12:41:10	XSTO
873	42.74	20190722 12:48:42	XSTO
14	42.74	20190722 12:48:42	XSTO
1,000	42.74	20190722 12:49:03	XSTO
2,000	42.74	20190722 12:49:03	XSTO
123	42.74	20190722 12:49:03	XSTO
1,628	42.74	20190722 12:49:03	XSTO
300	42.74	20190722 12:52:04	XSTO
764	42.74	20190722 12:53:00	XSTO
123	42.73	20190722 12:54:34	XSTO
2,312	42.74	20190722 12:55:19	XSTO
1,438	42.77	20190722 12:59:15	XSTO
1,427	42.77	20190722 12:59:15	XSTO
11	42.76	20190722 13:00:16	XSTO
2,361	42.76	20190722 13:00:19	XSTO
640	42.74	20190722 13:03:55	XSTO

1,075	42.74	20190722 13:03:55	XSTO
2,479	42.75	20190722 13:09:03	XSTO
1,213	42.75	20190722 13:09:03	XSTO
798	42.75	20190722 13:09:23	XSTO
1,347	42.75	20190722 13:09:23	XSTO
1,441	42.76	20190722 13:14:13	XSTO
1,767	42.78	20190722 13:20:31	XSTO
767	42.77	20190722 13:20:34	XSTO
500	42.77	20190722 13:20:34	XSTO
319	42.77	20190722 13:20:34	XSTO
1,473	42.77	20190722 13:20:34	XSTO
1,000	42.76	20190722 13:21:08	XSTO
204	42.76	20190722 13:21:08	XSTO
1,310	42.73	20190722 13:22:13	XSTO
255	42.74	20190722 13:29:00	XSTO
1,937	42.74	20190722 13:29:00	XSTO
1,826	42.74	20190722 13:29:22	XSTO
1,314	42.73	20190722 13:29:55	XSTO
1,726	42.78	20190722 13:36:49	XSTO
1,766	42.76	20190722 13:36:57	XSTO
1,227	42.77	20190722 13:39:48	XSTO
1,773	42.77	20190722 13:42:56	XSTO
10	42.77	20190722 13:43:24	XSTO
204	42.77	20190722 13:43:28	XSTO
1,294	42.77	20190722 13:44:20	XSTO
1,500	42.77	20190722 13:44:20	XSTO
487	42.77	20190722 13:44:20	XSTO
619	42.79	20190722 13:50:44	XSTO
791	42.79	20190722 13:50:44	XSTO
1,665	42.80	20190722 13:53:19	XSTO
1,483	42.80	20190722 13:53:19	XSTO
2,059	42.78	20190722 13:53:58	XSTO
1,482	42.77	20190722 13:59:24	XSTO
959	42.80	20190722 14:07:31	XSTO
732	42.80	20190722 14:07:31	XSTO
1,500	42.79	20190722 14:07:31	XSTO
299	42.79	20190722 14:07:31	XSTO
3,640	42.78	20190722 14:08:33	XSTO
2,339	42.76	20190722 14:11:47	XSTO
1,388	42.80	20190722 14:19:55	XSTO
1,465	42.80	20190722 14:19:55	XSTO
860	42.80	20190722 14:19:55	XSTO
13	42.80	20190722 14:20:15	XSTO
3,360	42.80	20190722 14:20:22	XSTO
2,556	42.79	20190722 14:21:04	XSTO
1,411	42.77	20190722 14:24:49	XSTO
2,407	42.76	20190722 14:25:20	XSTO
2,933	42.76	20190722 14:30:21	XSTO
338	42.75	20190722 14:31:13	XSTO

61	42.75	20190722 14:31:13	XSTO
1,102	42.75	20190722 14:31:24	XSTO
1,314	42.76	20190722 14:32:45	XSTO
1,527	42.78	20190722 14:34:17	XSTO
1,837	42.79	20190722 14:37:31	XSTO
1,256	42.79	20190722 14:39:30	XSTO
2,168	42.77	20190722 14:42:51	XSTO
1,431	42.76	20190722 14:43:32	XSTO
2,291	42.78	20190722 14:48:24	XSTO
1,500	42.79	20190722 14:48:39	XSTO
4	42.79	20190722 14:48:39	XSTO
22	42.79	20190722 14:48:39	XSTO
1,654	42.77	20190722 14:51:36	XSTO
2,000	42.77	20190722 14:51:36	XSTO
420	42.77	20190722 14:51:36	XSTO
29	42.79	20190722 14:55:05	XSTO
691	42.79	20190722 14:55:05	XSTO
993	42.79	20190722 14:55:05	XSTO
898	42.79	20190722 14:55:05	XSTO
2,677	42.78	20190722 14:59:20	XSTO
2,190	42.77	20190722 15:00:30	XSTO
6	42.77	20190722 15:00:36	XSTO
370	42.77	20190722 15:00:36	XSTO
1,078	42.77	20190722 15:00:36	XSTO
1,337	42.76	20190722 15:00:55	XSTO
4	42.75	20190722 15:01:47	XSTO
1,497	42.75	20190722 15:01:47	XSTO
464	42.75	20190722 15:01:47	XSTO
2,000	42.75	20190722 15:09:02	XSTO
49	42.75	20190722 15:09:34	XSTO
2,592	42.75	20190722 15:09:46	XSTO
2,000	42.75	20190722 15:09:46	XSTO
616	42.75	20190722 15:09:46	XSTO
1,266	42.75	20190722 15:11:09	XSTO
1,383	42.74	20190722 15:12:46	XSTO
1,359	42.73	20190722 15:15:03	XSTO
1,585	42.75	20190722 15:16:07	XSTO
1,362	42.74	20190722 15:16:20	XSTO
1,005	42.76	20190722 15:18:23	XSTO
388	42.76	20190722 15:18:23	XSTO
12	42.75	20190722 15:19:20	XSTO
19	42.76	20190722 15:20:37	XSTO
1,845	42.76	20190722 15:20:37	XSTO
291	42.75	20190722 15:22:46	XSTO
1,049	42.75	20190722 15:22:46	XSTO
1,249	42.76	20190722 15:23:46	XSTO
2,570	42.76	20190722 15:25:09	XSTO
1,331	42.76	20190722 15:25:09	XSTO
1,155	42.75	20190722 15:25:59	XSTO

1,482	42.76	20190722 15:29:38	XSTO
389	42.76	20190722 15:29:38	XSTO
2,112	42.76	20190722 15:30:06	XSTO
453	42.73	20190722 15:30:45	XSTO
822	42.73	20190722 15:30:45	XSTO
935	42.73	20190722 15:30:45	XSTO
1,479	42.75	20190722 15:32:19	XSTO
1,264	42.75	20190722 15:32:19	XSTO
1,484	42.73	20190722 15:32:37	XSTO
1,283	42.73	20190722 15:35:59	XSTO
816	42.74	20190722 15:37:06	XSTO
1,720	42.74	20190722 15:37:06	XSTO
1,236	42.74	20190722 15:37:06	XSTO
1,937	42.73	20190722 15:38:06	XSTO
1,460	42.75	20190722 15:42:00	XSTO
2,000	42.75	20190722 15:42:00	XSTO
27	42.74	20190722 15:43:22	XSTO
1,900	42.74	20190722 15:43:22	XSTO
253	42.74	20190722 15:43:22	XSTO
3,251	42.73	20190722 15:43:59	XSTO
996	42.73	20190722 15:45:58	XSTO
176	42.73	20190722 15:45:58	XSTO
2,160	42.73	20190722 15:45:59	XSTO
1,233	42.71	20190722 15:47:15	XSTO
1,188	42.71	20190722 15:48:31	XSTO
483	42.74	20190722 15:50:55	XSTO
768	42.74	20190722 15:50:55	XSTO
2,964	42.74	20190722 15:52:16	XSTO
1,965	42.74	20190722 15:52:16	XSTO
19	42.73	20190722 15:53:08	XSTO
1,209	42.74	20190722 15:54:40	XSTO
63	42.73	20190722 15:55:05	XSTO
1,254	42.73	20190722 15:55:07	XSTO
19	42.74	20190722 15:56:51	XSTO
1,061	42.74	20190722 15:56:51	XSTO
87	42.74	20190722 15:56:51	XSTO
3,329	42.73	20190722 15:57:08	XSTO
1,225	42.73	20190722 15:57:08	XSTO
4,402	42.74	20190722 16:00:49	XSTO
2,000	42.74	20190722 16:00:49	XSTO
805	42.74	20190722 16:00:49	XSTO
635	42.72	20190722 16:01:52	XSTO
667	42.72	20190722 16:01:52	XSTO
1,350	42.71	20190722 16:02:48	XSTO
800	42.70	20190722 16:04:19	XSTO
268	42.70	20190722 16:04:19	XSTO
130	42.70	20190722 16:04:19	XSTO
1,730	42.70	20190722 16:05:20	XSTO
1,773	42.72	20190722 16:06:44	XSTO

2,609	42.73	20190722 16:07:39	XSTO
1,549	42.73	20190722 16:08:18	XSTO
1,409	42.73	20190722 16:08:18	XSTO
1,305	42.76	20190722 16:10:57	XSTO
3,374	42.75	20190722 16:11:16	XSTO
2,000	42.73	20190722 16:13:48	XSTO
1,754	42.73	20190722 16:13:48	XSTO
1,151	42.76	20190722 16:16:14	XSTO
3,411	42.75	20190722 16:17:01	XSTO
1,860	42.74	20190722 16:17:42	XSTO
1	42.74	20190722 16:17:42	XSTO
1,325	42.75	20190722 16:19:17	XSTO
1,796	42.76	20190722 16:21:10	XSTO
1,916	42.76	20190722 16:21:10	XSTO
291	42.74	20190722 16:24:07	XSTO
1,118	42.74	20190722 16:24:07	XSTO
1,466	42.74	20190722 16:25:07	XSTO
2,957	42.76	20190722 16:27:02	XSTO
1,158	42.78	20190722 16:29:29	XSTO
1,251	42.77	20190722 16:30:13	XSTO
2,163	42.76	20190722 16:30:24	XSTO
2,432	42.78	20190722 16:31:07	XSTO
1,408	42.78	20190722 16:31:07	XSTO
1,307	42.78	20190722 16:31:07	XSTO
1,284	42.78	20190722 16:32:25	XSTO
1,323	42.77	20190722 16:32:58	XSTO
773	42.74	20190722 16:34:25	XSTO
13	42.74	20190722 16:35:35	XSTO
155	42.74	20190722 16:35:35	XSTO
397	42.74	20190722 16:35:35	XSTO
209	42.76	20190722 16:36:41	XSTO
3,540	42.76	20190722 16:36:53	XSTO
2,873	42.75	20190722 16:37:57	XSTO
4,620	42.77	20190722 16:42:46	XSTO
2,000	42.77	20190722 16:42:46	XSTO
1,500	42.77	20190722 16:42:46	XSTO
20	42.77	20190722 16:42:46	XSTO
1,440	42.76	20190722 16:43:59	XSTO
338	42.75	20190722 16:44:53	XSTO
1,309	42.75	20190722 16:44:53	XSTO
1,790	42.75	20190722 16:46:51	XSTO
80	42.75	20190722 16:46:51	XSTO
1,790	42.75	20190722 16:46:52	XSTO
939	42.77	20190722 16:54:14	XSTO
1,581	42.77	20190722 16:54:14	XSTO
2,055	42.77	20190722 16:54:14	XSTO
1,159	42.77	20190722 16:54:34	XSTO
341	42.77	20190722 16:55:06	XSTO
824	42.77	20190722 16:55:06	XSTO

1,163	42.77	20190722 16:55:38	XSTO
1,159	42.77	20190722 16:56:10	XSTO
1,157	42.77	20190722 16:56:42	XSTO
1,249	42.77	20190722 16:57:09	XSTO
1,163	42.77	20190722 16:57:53	XSTO
1,162	42.77	20190722 16:58:37	XSTO
1,163	42.77	20190722 16:59:21	XSTO
595	42.77	20190722 17:00:04	XSTO
555	42.77	20190722 17:00:04	XSTO
4,658	42.77	20190722 17:01:13	XSTO
303	42.77	20190722 17:01:13	XSTO
1,412	42.77	20190722 17:03:09	XSTO
645	42.77	20190722 17:03:09	XSTO
1,500	42.78	20190722 17:06:36	XSTO
1,500	42.78	20190722 17:06:36	XSTO
302	42.78	20190722 17:06:36	XSTO
1,067	42.78	20190722 17:07:10	XSTO
92	42.78	20190722 17:07:10	XSTO
1,335	42.78	20190722 17:09:33	XSTO
3,273	42.78	20190722 17:09:33	XSTO
71	42.79	20190722 17:10:41	XSTO
1,093	42.79	20190722 17:10:41	XSTO
387	42.79	20190722 17:12:04	XSTO
1,219	42.79	20190722 17:12:04	XSTO
948	42.79	20190722 17:12:04	XSTO
1,759	42.78	20190722 17:12:08	XSTO
1,633	42.78	20190722 17:12:09	XSTO
1,521	42.78	20190722 17:12:13	XSTO
304	42.75	20190722 17:12:53	XSTO
1,382	42.78	20190722 17:15:17	XSTO
2,576	42.78	20190722 17:15:17	XSTO
3,024	42.77	20190722 17:15:42	XSTO
1,484	42.80	20190722 17:18:39	XSTO
3,843	42.80	20190722 17:18:46	XSTO
1,396	42.79	20190722 17:18:58	XSTO
1,223	42.79	20190722 17:19:43	XSTO
1,629	42.78	20190722 17:21:10	XSTO
1,280	42.78	20190722 17:21:11	XSTO
1,693	42.79	20190722 17:22:33	XSTO
1,532	42.79	20190722 17:23:06	XSTO
894	42.79	20190722 17:24:16	XSTO
435	42.82	20190722 17:24:42	XSTO
1,030	42.82	20190722 17:24:43	XSTO
110	42.82	20190722 17:24:43	XSTO
5	42.82	20190722 17:24:43	XSTO
105	42.82	20190722 17:24:43	XSTO
2	42.82	20190722 17:24:44	XSTO
538,000	42.76

23 juli 2019
Volume	Price	Time	Venue
2,000	42.75	20190723 09:35:54	XSTO
206	42.75	20190723 09:35:54	XSTO
1,959	42.70	20190723 09:39:34	XSTO
1,266	42.69	20190723 09:40:11	XSTO
95	42.70	20190723 09:41:32	XSTO
70	42.70	20190723 09:41:32	XSTO
1,890	42.70	20190723 09:41:32	XSTO
1,407	42.70	20190723 09:42:19	XSTO
1,269	42.70	20190723 09:42:19	XSTO
1,233	42.67	20190723 09:43:19	XSTO
1,538	42.63	20190723 09:46:33	XSTO
2,000	42.63	20190723 09:46:33	XSTO
50	42.63	20190723 09:46:33	XSTO
1,473	42.60	20190723 09:47:23	XSTO
1,170	42.58	20190723 09:49:00	XSTO
1,000	42.63	20190723 09:50:47	XSTO
515	42.63	20190723 09:50:47	XSTO
1,291	42.63	20190723 09:50:47	XSTO
3,051	42.71	20190723 09:54:24	XSTO
589	42.72	20190723 09:55:59	XSTO
1,091	42.72	20190723 09:55:59	XSTO
1,200	42.73	20190723 09:56:29	XSTO
1,513	42.80	20190723 09:59:02	XSTO
2,000	42.80	20190723 09:59:02	XSTO
408	42.80	20190723 09:59:02	XSTO
1,681	42.81	20190723 10:00:14	XSTO
963	42.79	20190723 10:00:53	XSTO
462	42.79	20190723 10:00:53	XSTO
1,165	42.82	20190723 10:02:47	XSTO
1,254	42.83	20190723 10:04:13	XSTO
1,159	42.83	20190723 10:04:13	XSTO
1,354	42.83	20190723 10:04:14	XSTO
884	42.82	20190723 10:05:21	XSTO
264	42.82	20190723 10:05:21	XSTO
171	42.82	20190723 10:05:21	XSTO
2,592	42.82	20190723 10:07:31	XSTO
2,842	42.86	20190723 10:12:07	XSTO
1,500	42.86	20190723 10:12:07	XSTO
1,656	42.86	20190723 10:12:07	XSTO
1,345	42.84	20190723 10:13:17	XSTO
1,964	42.87	20190723 10:16:21	XSTO
200	42.87	20190723 10:16:21	XSTO
1,488	42.87	20190723 10:16:36	XSTO
1,508	42.88	20190723 10:19:24	XSTO
1,435	42.88	20190723 10:19:24	XSTO

2,985	42.90	20190723 10:21:56	XSTO
456	42.90	20190723 10:24:52	XSTO
1,000	42.90	20190723 10:24:56	XSTO
199	42.90	20190723 10:25:00	XSTO
1,229	42.90	20190723 10:25:00	XSTO
1,184	42.89	20190723 10:26:54	XSTO
1,633	42.91	20190723 10:28:51	XSTO
142	42.91	20190723 10:28:51	XSTO
339	42.92	20190723 10:29:29	XSTO
1,000	42.94	20190723 10:30:50	XSTO
514	42.94	20190723 10:30:52	XSTO
2,000	42.94	20190723 10:30:52	XSTO
102	42.94	20190723 10:30:52	XSTO
9	42.94	20190723 10:31:56	XSTO
1,162	42.94	20190723 10:32:02	XSTO
4,529	42.98	20190723 10:33:37	XSTO
1,233	43.01	20190723 10:34:41	XSTO
1,170	43.02	20190723 10:35:00	XSTO
190	43.02	20190723 10:35:00	XSTO
2,000	43.02	20190723 10:35:00	XSTO
1,200	43.02	20190723 10:35:00	XSTO
161	43.02	20190723 10:35:00	XSTO
983	43.02	20190723 10:35:21	XSTO
235	43.02	20190723 10:35:21	XSTO
2,165	42.98	20190723 10:36:30	XSTO
1,138	42.92	20190723 10:38:30	XSTO
1,503	42.97	20190723 10:41:01	XSTO
1,215	42.97	20190723 10:41:01	XSTO
474	42.96	20190723 10:42:52	XSTO
2,604	42.96	20190723 10:42:52	XSTO
2,020	42.96	20190723 10:45:19	XSTO
457	42.96	20190723 10:45:19	XSTO
1,393	42.96	20190723 10:48:04	XSTO
1,630	42.96	20190723 10:49:21	XSTO
3,013	42.89	20190723 10:52:05	XSTO
1,759	42.91	20190723 10:55:29	XSTO
3,144	42.87	20190723 10:59:02	XSTO
1,170	42.85	20190723 11:05:23	XSTO
400	42.80	20190723 11:06:08	XSTO
838	42.80	20190723 11:06:08	XSTO
1,246	42.82	20190723 11:08:24	XSTO
1,274	42.80	20190723 11:09:23	XSTO
1,514	42.79	20190723 11:09:27	XSTO
2,848	42.79	20190723 11:13:06	XSTO
15	42.79	20190723 11:14:03	XSTO
1,700	42.83	20190723 11:17:08	XSTO
84	42.83	20190723 11:17:08	XSTO
244	42.84	20190723 11:18:44	XSTO
1,230	42.84	20190723 11:18:44	XSTO

1,972	42.84	20190723 11:18:44	XSTO
713	42.84	20190723 11:18:44	XSTO
1,220	42.83	20190723 11:18:52	XSTO
592	42.81	20190723 11:21:07	XSTO
53	42.81	20190723 11:21:07	XSTO
1,141	42.81	20190723 11:21:07	XSTO
1,066	42.81	20190723 11:21:15	XSTO
1,357	42.81	20190723 11:23:44	XSTO
224	42.81	20190723 11:23:44	XSTO
3,765	42.81	20190723 11:25:26	XSTO
1,794	42.82	20190723 11:28:58	XSTO
897	42.81	20190723 11:30:28	XSTO
2,773	42.82	20190723 11:31:33	XSTO
135	42.82	20190723 11:31:33	XSTO
1,599	42.82	20190723 11:34:25	XSTO
1,165	42.84	20190723 11:35:45	XSTO
1,176	42.83	20190723 11:37:34	XSTO
43	42.83	20190723 11:38:03	XSTO
25	42.83	20190723 11:38:20	XSTO
826	42.83	20190723 11:38:27	XSTO
1,380	42.83	20190723 11:38:30	XSTO
1,463	42.83	20190723 11:38:30	XSTO
43	42.84	20190723 11:40:25	XSTO
1,958	42.85	20190723 11:41:06	XSTO
143	42.85	20190723 11:42:25	XSTO
1,188	42.85	20190723 11:42:38	XSTO
145	42.84	20190723 11:46:18	XSTO
1,638	42.84	20190723 11:46:18	XSTO
1,610	42.84	20190723 11:51:39	XSTO
1,351	42.85	20190723 11:54:23	XSTO
722	42.85	20190723 11:54:30	XSTO
48	42.85	20190723 11:58:21	XSTO
1,373	42.85	20190723 11:58:24	XSTO
370	42.85	20190723 11:59:00	XSTO
725	42.85	20190723 11:59:00	XSTO
370	42.85	20190723 11:59:28	XSTO
1,633	42.85	20190723 11:59:28	XSTO
1,170	42.85	20190723 12:01:21	XSTO
2,184	42.86	20190723 12:03:34	XSTO
1,289	42.86	20190723 12:04:41	XSTO
1,539	42.86	20190723 12:05:51	XSTO
355	42.86	20190723 12:05:51	XSTO
1,030	42.84	20190723 12:07:41	XSTO
1,606	42.85	20190723 12:09:35	XSTO
1,779	42.85	20190723 12:09:35	XSTO
1,981	42.85	20190723 12:09:58	XSTO
1,500	42.86	20190723 12:10:40	XSTO
254	42.86	20190723 12:10:40	XSTO
420	42.89	20190723 12:12:23	XSTO

12	42.89	20190723 12:12:33	XSTO
2,424	42.89	20190723 12:12:35	XSTO
2,000	42.89	20190723 12:12:35	XSTO
3,191	42.93	20190723 12:15:15	XSTO
1,500	42.93	20190723 12:15:15	XSTO
1,545	42.93	20190723 12:15:15	XSTO
1,167	42.92	20190723 12:16:24	XSTO
1,269	42.92	20190723 12:16:54	XSTO
1,251	42.92	20190723 12:18:57	XSTO
1,500	42.91	20190723 12:19:43	XSTO
326	42.91	20190723 12:19:43	XSTO
1,177	42.91	20190723 12:20:56	XSTO
1,150	42.90	20190723 12:22:00	XSTO
1,751	42.88	20190723 12:23:09	XSTO
1,737	42.89	20190723 12:24:54	XSTO
1,364	42.95	20190723 12:28:01	XSTO
1,430	42.94	20190723 12:28:13	XSTO
3,839	42.94	20190723 12:28:44	XSTO
1,787	42.94	20190723 12:28:44	XSTO
488	42.92	20190723 12:32:12	XSTO
1,428	42.93	20190723 12:34:05	XSTO
1,507	42.91	20190723 12:37:39	XSTO
1,379	42.88	20190723 12:40:59	XSTO
1,475	42.85	20190723 12:47:15	XSTO
1,468	42.87	20190723 12:50:09	XSTO
9	42.87	20190723 12:50:09	XSTO
2,076	42.87	20190723 12:50:21	XSTO
1,642	42.81	20190723 12:55:23	XSTO
584	42.82	20190723 12:57:44	XSTO
1,374	42.82	20190723 12:57:44	XSTO
200	42.82	20190723 12:59:27	XSTO
2,767	42.89	20190723 13:03:34	XSTO
556	42.88	20190723 13:03:57	XSTO
2,490	42.88	20190723 13:03:57	XSTO
1,745	42.86	20190723 13:05:01	XSTO
7	42.88	20190723 13:06:40	XSTO
3,279	42.89	20190723 13:07:50	XSTO
529	42.90	20190723 13:09:50	XSTO
907	42.90	20190723 13:09:50	XSTO
1,392	42.90	20190723 13:09:50	XSTO
2,846	42.89	20190723 13:10:26	XSTO
1,501	42.89	20190723 13:14:02	XSTO
288	42.89	20190723 13:20:00	XSTO
1,641	42.89	20190723 13:20:00	XSTO
198	42.87	20190723 13:25:24	XSTO
198	42.87	20190723 13:25:37	XSTO
321	42.87	20190723 13:25:51	XSTO
107	42.87	20190723 13:25:51	XSTO
26	42.87	20190723 13:26:10	XSTO

1,613	42.87	20190723 13:26:34	XSTO
1,352	42.88	20190723 13:27:48	XSTO
302	42.92	20190723 13:31:19	XSTO
4,275	42.92	20190723 13:31:20	XSTO
3,290	42.91	20190723 13:32:58	XSTO
2,114	42.90	20190723 13:35:57	XSTO
613	42.90	20190723 13:38:03	XSTO
164	42.90	20190723 13:39:08	XSTO
1,408	42.90	20190723 13:39:31	XSTO
1,616	42.91	20190723 13:41:32	XSTO
522	42.93	20190723 13:46:28	XSTO
1,816	42.93	20190723 13:46:36	XSTO
1,358	42.93	20190723 13:46:36	XSTO
237	42.92	20190723 13:48:12	XSTO
628	42.92	20190723 13:48:15	XSTO
281	42.92	20190723 13:48:15	XSTO
394	42.93	20190723 13:50:31	XSTO
686	42.93	20190723 13:51:10	XSTO
328	42.93	20190723 13:51:10	XSTO
971	42.92	20190723 13:59:33	XSTO
1,630	42.95	20190723 14:02:49	XSTO
1,500	42.96	20190723 14:03:58	XSTO
39	42.96	20190723 14:03:58	XSTO
460	42.96	20190723 14:03:58	XSTO
3,006	42.96	20190723 14:03:58	XSTO
1,149	42.96	20190723 14:04:34	XSTO
219	42.96	20190723 14:04:34	XSTO
2,400	42.96	20190723 14:08:02	XSTO
684	42.96	20190723 14:09:16	XSTO
94	42.97	20190723 14:09:36	XSTO
4,007	42.97	20190723 14:09:36	XSTO
18	42.97	20190723 14:09:55	XSTO
1,293	42.97	20190723 14:09:59	XSTO
61	42.97	20190723 14:09:59	XSTO
1,264	42.98	20190723 14:11:54	XSTO
1,554	42.97	20190723 14:14:38	XSTO
135	42.97	20190723 14:18:32	XSTO
1,772	42.97	20190723 14:18:39	XSTO
98	42.96	20190723 14:28:55	XSTO
1,812	42.96	20190723 14:28:55	XSTO
1,180	42.96	20190723 14:29:12	XSTO
1,660	42.95	20190723 14:32:18	XSTO
2,179	42.94	20190723 14:35:08	XSTO
1,588	42.94	20190723 14:35:27	XSTO
1,500	42.90	20190723 14:37:14	XSTO
1,403	42.90	20190723 14:37:14	XSTO
2,000	42.93	20190723 14:40:08	XSTO
1,596	42.93	20190723 14:40:08	XSTO
1,500	42.93	20190723 14:40:08	XSTO

500	42.93	20190723 14:40:08	XSTO
1,889	42.96	20190723 14:42:43	XSTO
1,549	42.96	20190723 14:42:43	XSTO
2,117	42.97	20190723 14:47:50	XSTO
2,000	42.97	20190723 14:47:50	XSTO
141	42.97	20190723 14:47:50	XSTO
1,408	42.93	20190723 14:52:39	XSTO
1,884	42.94	20190723 14:54:37	XSTO
1,697	42.98	20190723 15:02:06	XSTO
2,000	42.97	20190723 15:02:06	XSTO
2,193	42.97	20190723 15:02:06	XSTO
1,058	42.96	20190723 15:04:43	XSTO
867	42.96	20190723 15:04:43	XSTO
1,170	42.93	20190723 15:08:51	XSTO
358	42.93	20190723 15:09:58	XSTO
1,861	42.91	20190723 15:11:53	XSTO
1,398	42.91	20190723 15:11:53	XSTO
1,633	42.91	20190723 15:15:12	XSTO
2,625	42.92	20190723 15:17:30	XSTO
946	42.91	20190723 15:22:12	XSTO
3,590	42.91	20190723 15:23:07	XSTO
2,000	42.91	20190723 15:23:07	XSTO
624	42.91	20190723 15:23:07	XSTO
1,610	42.90	20190723 15:24:28	XSTO
1,035	42.91	20190723 15:27:26	XSTO
1,934	42.91	20190723 15:27:37	XSTO
1,390	42.93	20190723 15:31:01	XSTO
1,600	42.93	20190723 15:31:01	XSTO
2,000	42.93	20190723 15:31:01	XSTO
519	42.93	20190723 15:31:01	XSTO
1,243	42.92	20190723 15:31:40	XSTO
1,188	42.92	20190723 15:33:02	XSTO
1,312	42.92	20190723 15:33:02	XSTO
1,801	42.92	20190723 15:35:01	XSTO
1,849	42.90	20190723 15:35:33	XSTO
1,475	42.94	20190723 15:40:14	XSTO
1,381	42.94	20190723 15:40:14	XSTO
900	42.93	20190723 15:41:38	XSTO
498	42.93	20190723 15:41:38	XSTO
1,168	42.92	20190723 15:42:12	XSTO
1,160	42.94	20190723 15:43:02	XSTO
1,000	42.95	20190723 15:43:36	XSTO
158	42.95	20190723 15:43:36	XSTO
1,215	42.96	20190723 15:44:49	XSTO
1,502	42.96	20190723 15:44:49	XSTO
3,187	42.96	20190723 15:44:49	XSTO
1,510	42.96	20190723 15:45:21	XSTO
1,168	42.96	20190723 15:45:49	XSTO
140	42.96	20190723 15:45:49	XSTO

1,627	42.95	20190723 15:46:07	XSTO
1,152	42.98	20190723 15:50:29	XSTO
3,000	42.97	20190723 15:50:51	XSTO
1,746	42.97	20190723 15:54:00	XSTO
278	42.97	20190723 15:54:00	XSTO
2,153	42.97	20190723 15:54:00	XSTO
259	42.97	20190723 15:54:01	XSTO
580	42.98	20190723 15:55:26	XSTO
3,639	42.98	20190723 15:55:26	XSTO
1,617	42.98	20190723 15:55:26	XSTO
1,023	42.96	20190723 15:56:27	XSTO
294	42.96	20190723 15:56:27	XSTO
1,300	42.94	20190723 15:57:11	XSTO
2,000	42.94	20190723 16:00:13	XSTO
2,244	42.94	20190723 16:00:13	XSTO
1,687	42.94	20190723 16:00:41	XSTO
1,139	42.94	20190723 16:01:49	XSTO
166	42.94	20190723 16:01:49	XSTO
1,242	42.94	20190723 16:01:49	XSTO
1,366	42.93	20190723 16:02:33	XSTO
100	42.96	20190723 16:06:15	XSTO
249	42.96	20190723 16:06:15	XSTO
797	42.96	20190723 16:06:15	XSTO
3,873	42.95	20190723 16:06:23	XSTO
1,790	42.95	20190723 16:07:23	XSTO
1,292	42.95	20190723 16:07:23	XSTO
501	42.92	20190723 16:09:33	XSTO
2,000	42.92	20190723 16:10:22	XSTO
356	42.92	20190723 16:10:22	XSTO
1,428	42.92	20190723 16:10:22	XSTO
311	42.92	20190723 16:10:22	XSTO
1,148	42.92	20190723 16:11:21	XSTO
1,370	42.91	20190723 16:12:23	XSTO
1,184	42.91	20190723 16:12:23	XSTO
551	42.94	20190723 16:16:32	XSTO
616	42.94	20190723 16:16:32	XSTO
3,915	42.94	20190723 16:16:57	XSTO
1,465	42.94	20190723 16:16:57	XSTO
1,600	42.94	20190723 16:18:01	XSTO
1,220	42.97	20190723 16:22:15	XSTO
2,000	42.97	20190723 16:22:15	XSTO
1,500	42.97	20190723 16:22:15	XSTO
915	42.97	20190723 16:22:15	XSTO
4,594	42.98	20190723 16:26:22	XSTO
1,863	42.98	20190723 16:27:07	XSTO
38	42.98	20190723 16:27:07	XSTO
646	42.98	20190723 16:27:07	XSTO
679	42.98	20190723 16:27:10	XSTO
209	42.98	20190723 16:27:10	XSTO

1,330	42.97	20190723 16:27:29	XSTO
1,771	42.99	20190723 16:29:08	XSTO
257	42.99	20190723 16:30:23	XSTO
1,080	42.99	20190723 16:30:28	XSTO
1,193	42.99	20190723 16:30:28	XSTO
1,022	42.99	20190723 16:30:28	XSTO
1,500	42.97	20190723 16:30:57	XSTO
485	42.97	20190723 16:30:57	XSTO
2,403	42.99	20190723 16:33:53	XSTO
1,326	42.99	20190723 16:33:53	XSTO
500	42.99	20190723 16:34:51	XSTO
690	42.99	20190723 16:34:51	XSTO
2,337	42.98	20190723 16:35:57	XSTO
1,168	42.98	20190723 16:36:35	XSTO
49	42.97	20190723 16:37:22	XSTO
831	42.97	20190723 16:38:22	XSTO
2,452	42.98	20190723 16:39:06	XSTO
1,156	43.00	20190723 16:42:34	XSTO
1,329	42.99	20190723 16:42:59	XSTO
1,500	42.99	20190723 16:42:59	XSTO
3,518	42.99	20190723 16:43:46	XSTO
1,256	42.99	20190723 16:43:46	XSTO
995	42.98	20190723 16:46:14	XSTO
780	42.98	20190723 16:46:14	XSTO
907	42.99	20190723 16:48:47	XSTO
257	42.99	20190723 16:48:47	XSTO
857	42.98	20190723 16:49:01	XSTO
2,378	42.98	20190723 16:49:11	XSTO
2,000	42.98	20190723 16:49:11	XSTO
659	42.98	20190723 16:49:11	XSTO
2,726	42.99	20190723 16:51:14	XSTO
1,321	42.98	20190723 16:51:43	XSTO
1,222	42.98	20190723 16:53:45	XSTO
114	42.98	20190723 16:54:09	XSTO
1,313	42.98	20190723 16:54:09	XSTO
1,610	42.98	20190723 16:54:09	XSTO
1,246	42.98	20190723 16:55:47	XSTO
1,735	42.98	20190723 16:55:50	XSTO
528	42.97	20190723 16:59:54	XSTO
630	42.97	20190723 16:59:54	XSTO
4,318	42.96	20190723 17:00:02	XSTO
195	42.96	20190723 17:00:04	XSTO
136	42.96	20190723 17:00:04	XSTO
729	42.96	20190723 17:00:04	XSTO
136	42.96	20190723 17:00:04	XSTO
2,155	42.97	20190723 17:01:06	XSTO
1,591	42.96	20190723 17:02:37	XSTO
1,994	42.95	20190723 17:03:59	XSTO
1,046	42.95	20190723 17:06:02	XSTO

2,411 42.95 20190723 17:06:48 1,342 42.95 20190723 17:06:48 1,146 42.97 20190723 17:10:02 2,421 42.96 20190723 17:10:41 1,166 42.97 20190723 17:11:56 4,259 42.97 20190723 17:12:20 1,500 42.97 20190723 17:12:20 1,517 42.95 20190723 17:15:17 2,904 42.95 20190723 17:15:17 2,474 42.96 20190723 17:16:08 1,165 42.97 20190723 17:19:00 70 42.97 20190723 17:19:24 1,075 42.97 20190723 17:19:24 427 42.97 20190723 17:19:48 15 42.97 20190723 17:19:51 3,594 42.97 20190723 17:19:51 1,500 42.97 20190723 17:19:51 291 42.97 20190723 17:19:51 2,843 42.95 20190723 17:22:16 1,697 42.95 20190723 17:22:16 1,629 42.96 20190723 17:24:08 104 42.96 20190723 17:24:30 1,249 42.96 20190723 17:24:36
	XSTO
	XSTO
	XSTO
	XSTO
	XSTO
	XSTO
	XSTO
	XSTO
	XSTO
	XSTO
	XSTO
	XSTO
	XSTO
	XSTO
	XSTO
	XSTO
	XSTO
	XSTO
	XSTO
	XSTO
	XSTO
	XSTO
	XSTO
634 42.95 20190723 17:06:10	XSTO

24 juli 2019
Volume	Price	Time	Venue
257	42.79	20190724 09:45:11	XSTO
887	42.79	20190724 09:45:11	XSTO
1,910	42.78	20190724 09:45:22	XSTO
1,463	42.82	20190724 09:49:24	XSTO
1,496	42.81	20190724 09:49:24	XSTO
1,908	42.81	20190724 09:50:21	XSTO
2,064	42.82	20190724 09:54:04	XSTO
1,800	42.82	20190724 09:54:04	XSTO
722	42.82	20190724 09:54:04	XSTO
2,130	42.82	20190724 09:54:41	XSTO
1,412	42.80	20190724 09:57:50	XSTO
2,332	42.79	20190724 09:58:05	XSTO
1,260	42.79	20190724 09:58:05	XSTO
741	42.79	20190724 10:00:19	XSTO
725	42.79	20190724 10:00:19	XSTO
2,514	42.83	20190724 10:02:01	XSTO
1,169	42.83	20190724 10:02:01	XSTO
1,246	42.82	20190724 10:03:41	XSTO
1,330	42.82	20190724 10:03:41	XSTO
146	42.82	20190724 10:03:41	XSTO
1,333	42.81	20190724 10:04:28	XSTO
1,817	42.80	20190724 10:06:29	XSTO
1,354	42.80	20190724 10:06:29	XSTO
132	42.77	20190724 10:08:20	XSTO
2,044	42.77	20190724 10:08:20	XSTO
3,676	42.77	20190724 10:11:00	XSTO
1,262	42.77	20190724 10:13:30	XSTO
1,812	42.77	20190724 10:13:30	XSTO
1,198	42.75	20190724 10:14:34	XSTO
1,226	42.74	20190724 10:15:34	XSTO
2,092	42.74	20190724 10:18:58	XSTO
486	42.82	20190724 10:24:26	XSTO
1,207	42.82	20190724 10:24:26	XSTO
415	42.82	20190724 10:24:26	XSTO
3,468	42.82	20190724 10:25:01	XSTO
777	42.82	20190724 10:25:01	XSTO
272	42.82	20190724 10:25:31	XSTO
1,905	42.82	20190724 10:25:31	XSTO
1,240	42.80	20190724 10:26:44	XSTO
1,275	42.78	20190724 10:28:02	XSTO
1,153	42.76	20190724 10:30:09	XSTO
1,309	42.77	20190724 10:31:11	XSTO
1,403	42.77	20190724 10:32:34	XSTO
1,901	42.75	20190724 10:33:43	XSTO
1,378	42.73	20190724 10:35:11	XSTO

1,645	42.74	20190724 10:39:28	XSTO
1,144	42.73	20190724 10:40:38	XSTO
1,500	42.75	20190724 10:42:20	XSTO
2,026	42.75	20190724 10:43:24	XSTO
2,000	42.75	20190724 10:43:24	XSTO
177	42.75	20190724 10:43:24	XSTO
1,372	42.74	20190724 10:43:35	XSTO
1,313	42.69	20190724 10:47:01	XSTO
1,670	42.72	20190724 10:48:48	XSTO
34	42.72	20190724 10:50:27	XSTO
13	42.72	20190724 10:50:35	XSTO
1,161	42.72	20190724 10:51:17	XSTO
1,500	42.72	20190724 10:51:18	XSTO
239	42.72	20190724 10:51:18	XSTO
1,174	42.70	20190724 10:52:44	XSTO
1,199	42.68	20190724 10:54:30	XSTO
3,013	42.69	20190724 10:57:31	XSTO
1,231	42.72	20190724 11:01:29	XSTO
2,000	42.72	20190724 11:01:29	XSTO
398	42.72	20190724 11:01:29	XSTO
1,271	42.72	20190724 11:02:24	XSTO
78	42.71	20190724 11:03:59	XSTO
1,169	42.71	20190724 11:04:00	XSTO
189	42.73	20190724 11:07:09	XSTO
1,636	42.74	20190724 11:07:56	XSTO
1,795	42.74	20190724 11:08:38	XSTO
1,303	42.74	20190724 11:08:38	XSTO
1,905	42.72	20190724 11:11:10	XSTO
2,777	42.68	20190724 11:13:52	XSTO
1,500	42.64	20190724 11:16:46	XSTO
1,983	42.64	20190724 11:16:46	XSTO
4,078	42.64	20190724 11:16:46	XSTO
3,000	42.63	20190724 11:16:56	XSTO
1,289	42.62	20190724 11:18:59	XSTO
1,500	42.61	20190724 11:18:59	XSTO
340	42.61	20190724 11:18:59	XSTO
2,000	42.60	20190724 11:20:08	XSTO
1,179	42.60	20190724 11:20:43	XSTO
723	42.60	20190724 11:21:12	XSTO
925	42.60	20190724 11:21:12	XSTO
1,236	42.60	20190724 11:21:12	XSTO
1,168	42.59	20190724 11:22:34	XSTO
85	42.57	20190724 11:24:21	XSTO
1,577	42.57	20190724 11:24:21	XSTO
3,236	42.58	20190724 11:25:22	XSTO
1,261	42.60	20190724 11:27:09	XSTO
9	42.60	20190724 11:27:09	XSTO
1,384	42.60	20190724 11:27:10	XSTO
456	42.59	20190724 11:27:58	XSTO

1,165	42.59	20190724 11:27:58	XSTO
2,445	42.58	20190724 11:29:30	XSTO
374	42.55	20190724 11:29:58	XSTO
978	42.55	20190724 11:29:58	XSTO
374	42.55	20190724 11:29:58	XSTO
1,640	42.56	20190724 11:33:57	XSTO
1,213	42.55	20190724 11:35:35	XSTO
450	42.51	20190724 11:44:17	XSTO
908	42.51	20190724 11:44:17	XSTO
841	42.51	20190724 11:45:08	XSTO
3,663	42.52	20190724 11:45:35	XSTO
1,297	42.52	20190724 11:45:35	XSTO
1,216	42.52	20190724 11:47:01	XSTO
3,450	42.53	20190724 11:49:02	XSTO
96	42.53	20190724 11:49:39	XSTO
994	42.54	20190724 11:50:45	XSTO
137	42.54	20190724 11:50:45	XSTO
94	42.54	20190724 11:50:45	XSTO
24	42.54	20190724 11:50:45	XSTO
1,646	42.52	20190724 11:51:38	XSTO
1,500	42.56	20190724 11:58:44	XSTO
181	42.56	20190724 11:58:44	XSTO
2,000	42.55	20190724 11:59:08	XSTO
618	42.55	20190724 11:59:16	XSTO
1,631	42.55	20190724 11:59:16	XSTO
1,224	42.52	20190724 12:00:45	XSTO
776	42.52	20190724 12:00:46	XSTO
2,097	42.49	20190724 12:02:26	XSTO
1,607	42.52	20190724 12:11:51	XSTO
1,562	42.52	20190724 12:11:51	XSTO
1,152	42.53	20190724 12:16:30	XSTO
2,806	42.53	20190724 12:16:51	XSTO
21	42.53	20190724 12:16:51	XSTO
1,198	42.53	20190724 12:16:51	XSTO
2,175	42.53	20190724 12:18:56	XSTO
1,171	42.53	20190724 12:20:48	XSTO
1,866	42.50	20190724 12:23:23	XSTO
32	42.49	20190724 12:23:42	XSTO
23	42.49	20190724 12:23:48	XSTO
636	42.49	20190724 12:23:53	XSTO
21	42.49	20190724 12:23:54	XSTO
1	42.49	20190724 12:24:00	XSTO
1,221	42.49	20190724 12:24:03	XSTO
3,959	42.49	20190724 12:29:30	XSTO
1,147	42.47	20190724 12:29:43	XSTO
698	42.50	20190724 12:36:35	XSTO
2,761	42.50	20190724 12:36:35	XSTO
1,194	42.53	20190724 12:39:35	XSTO
2,067	42.53	20190724 12:40:40	XSTO

1,394	42.52	20190724 12:40:40	XSTO
150	42.51	20190724 12:41:40	XSTO
2,419	42.51	20190724 12:41:45	XSTO
1,719	42.49	20190724 12:45:16	XSTO
131	42.49	20190724 12:45:16	XSTO
1,471	42.49	20190724 12:47:24	XSTO
3,946	42.46	20190724 12:53:58	XSTO
2,458	42.46	20190724 12:56:08	XSTO
1,210	42.48	20190724 12:58:52	XSTO
2,125	42.47	20190724 12:59:46	XSTO
1,519	42.46	20190724 13:01:06	XSTO
1,137	42.46	20190724 13:01:14	XSTO
1,500	42.46	20190724 13:01:14	XSTO
831	42.46	20190724 13:01:14	XSTO
1,407	42.46	20190724 13:02:35	XSTO
1,750	42.46	20190724 13:04:11	XSTO
2,166	42.45	20190724 13:12:59	XSTO
2,146	42.45	20190724 13:12:59	XSTO
1,164	42.45	20190724 13:12:59	XSTO
1,736	42.44	20190724 13:15:47	XSTO
1,471	42.44	20190724 13:18:00	XSTO
2,171	42.45	20190724 13:21:31	XSTO
1,289	42.45	20190724 13:22:25	XSTO
1,395	42.43	20190724 13:31:58	XSTO
2,910	42.42	20190724 13:32:30	XSTO
575	42.42	20190724 13:32:33	XSTO
486	42.42	20190724 13:32:33	XSTO
212	42.42	20190724 13:32:33	XSTO
1,637	42.44	20190724 13:37:24	XSTO
1,185	42.43	20190724 13:38:00	XSTO
1,467	42.41	20190724 13:40:37	XSTO
4,215	42.42	20190724 13:43:01	XSTO
2,782	42.42	20190724 13:45:59	XSTO
234	42.42	20190724 13:45:59	XSTO
1,500	42.42	20190724 13:46:44	XSTO
1,346	42.40	20190724 13:49:26	XSTO
1,080	42.41	20190724 13:51:02	XSTO
405	42.41	20190724 13:51:02	XSTO
1,183	42.41	20190724 13:51:02	XSTO
1,175	42.39	20190724 13:55:24	XSTO
436	42.39	20190724 13:57:08	XSTO
1,358	42.39	20190724 13:57:15	XSTO
1,283	42.42	20190724 14:01:54	XSTO
2,771	42.41	20190724 14:05:08	XSTO
1,228	42.44	20190724 14:14:58	XSTO
1,745	42.44	20190724 14:15:01	XSTO
1,675	42.43	20190724 14:18:55	XSTO
1,157	42.43	20190724 14:19:51	XSTO
2,295	42.44	20190724 14:26:58	XSTO

2,000	42.44	20190724 14:26:58	XSTO
3	42.44	20190724 14:26:58	XSTO
1,365	42.46	20190724 14:29:57	XSTO
1,630	42.46	20190724 14:31:10	XSTO
349	42.46	20190724 14:31:10	XSTO
350	42.46	20190724 14:31:10	XSTO
253	42.46	20190724 14:31:10	XSTO
1,537	42.46	20190724 14:31:10	XSTO
173	42.46	20190724 14:31:10	XSTO
1,983	42.48	20190724 14:35:07	XSTO
1,500	42.48	20190724 14:35:07	XSTO
1,264	42.48	20190724 14:35:30	XSTO
1,261	42.51	20190724 14:41:24	XSTO
39	42.51	20190724 14:41:24	XSTO
1,149	42.51	20190724 14:43:17	XSTO
19	42.51	20190724 14:44:20	XSTO
350	42.51	20190724 14:44:20	XSTO
772	42.51	20190724 14:44:20	XSTO
489	42.51	20190724 14:45:23	XSTO
648	42.51	20190724 14:45:23	XSTO
3,097	42.50	20190724 14:45:55	XSTO
2,685	42.51	20190724 14:47:23	XSTO
1,776	42.51	20190724 14:47:23	XSTO
1,156	42.50	20190724 14:48:56	XSTO
1,298	42.50	20190724 14:52:54	XSTO
2,000	42.50	20190724 14:52:54	XSTO
793	42.50	20190724 14:52:54	XSTO
1,327	42.49	20190724 14:54:33	XSTO
1,421	42.49	20190724 14:54:46	XSTO
246	42.49	20190724 14:54:46	XSTO
1,388	42.50	20190724 14:58:34	XSTO
2,821	42.49	20190724 14:58:56	XSTO
2,394	42.50	20190724 15:01:58	XSTO
810	42.50	20190724 15:02:02	XSTO
1,023	42.50	20190724 15:02:43	XSTO
1,213	42.50	20190724 15:04:21	XSTO
2,088	42.52	20190724 15:08:28	XSTO
1,500	42.52	20190724 15:08:28	XSTO
702	42.52	20190724 15:08:28	XSTO
1,357	42.54	20190724 15:12:23	XSTO
612	42.54	20190724 15:13:31	XSTO
341	42.54	20190724 15:13:31	XSTO
254	42.54	20190724 15:13:31	XSTO
59	42.54	20190724 15:13:31	XSTO
1,211	42.54	20190724 15:14:36	XSTO
83	42.55	20190724 15:17:48	XSTO
1,831	42.55	20190724 15:17:48	XSTO
1,500	42.57	20190724 15:19:01	XSTO
1,817	42.56	20190724 15:20:02	XSTO

1,596	42.57	20190724 15:23:02	XSTO
131	42.57	20190724 15:23:02	XSTO
2,000	42.57	20190724 15:23:02	XSTO
2,299	42.57	20190724 15:23:02	XSTO
2,764	42.57	20190724 15:24:33	XSTO
1,182	42.57	20190724 15:24:33	XSTO
108	42.57	20190724 15:26:59	XSTO
3,781	42.58	20190724 15:28:50	XSTO
1,996	42.58	20190724 15:30:02	XSTO
455	42.58	20190724 15:30:02	XSTO
1,996	42.58	20190724 15:30:02	XSTO
1,224	42.58	20190724 15:31:42	XSTO
1,261	42.57	20190724 15:32:45	XSTO
1,292	42.57	20190724 15:33:34	XSTO
3,163	42.54	20190724 15:34:25	XSTO
16	42.53	20190724 15:38:16	XSTO
2,516	42.53	20190724 15:38:16	XSTO
1,500	42.53	20190724 15:38:16	XSTO
352	42.53	20190724 15:38:16	XSTO
1,344	42.54	20190724 15:39:14	XSTO
1,985	42.57	20190724 15:42:58	XSTO
1,049	42.57	20190724 15:42:58	XSTO
2,604	42.56	20190724 15:43:09	XSTO
96	42.56	20190724 15:43:28	XSTO
1,338	42.56	20190724 15:43:30	XSTO
91	42.56	20190724 15:43:42	XSTO
1,188	42.54	20190724 15:45:26	XSTO
1,980	42.58	20190724 15:48:25	XSTO
738	42.58	20190724 15:48:25	XSTO
1,342	42.57	20190724 15:48:50	XSTO
3,742	42.57	20190724 15:49:10	XSTO
1,253	42.57	20190724 15:49:10	XSTO
1,387	42.58	20190724 15:52:21	XSTO
1,500	42.58	20190724 15:52:21	XSTO
1,859	42.58	20190724 15:52:21	XSTO
1,336	42.58	20190724 15:53:21	XSTO
1,368	42.57	20190724 15:53:34	XSTO
2,163	42.58	20190724 15:55:54	XSTO
1,246	42.58	20190724 15:55:58	XSTO
1,442	42.58	20190724 15:56:51	XSTO
1,504	42.58	20190724 15:57:30	XSTO
1,774	42.58	20190724 15:58:19	XSTO
1,265	42.57	20190724 15:59:55	XSTO
1,927	42.60	20190724 16:03:02	XSTO
1,451	42.59	20190724 16:03:28	XSTO
1,931	42.59	20190724 16:03:28	XSTO
2,868	42.59	20190724 16:03:31	XSTO
1,087	42.59	20190724 16:04:29	XSTO
83	42.59	20190724 16:04:29	XSTO

2,337	42.57	20190724 16:07:29	XSTO
2,000	42.57	20190724 16:07:29	XSTO
1,161	42.57	20190724 16:07:29	XSTO
1,879	42.60	20190724 16:10:19	XSTO
1,312	42.60	20190724 16:10:19	XSTO
1,202	42.60	20190724 16:11:00	XSTO
306	42.60	20190724 16:11:00	XSTO
1,586	42.62	20190724 16:13:24	XSTO
1,128	42.61	20190724 16:14:16	XSTO
2,000	42.61	20190724 16:14:16	XSTO
3,335	42.60	20190724 16:14:57	XSTO
469	42.60	20190724 16:14:57	XSTO
1,930	42.60	20190724 16:15:45	XSTO
584	42.60	20190724 16:15:45	XSTO
3,838	42.58	20190724 16:16:18	XSTO
1,326	42.58	20190724 16:16:18	XSTO
1,482	42.55	20190724 16:17:30	XSTO
1,762	42.56	20190724 16:18:12	XSTO
2,000	42.56	20190724 16:18:20	XSTO
1,376	42.57	20190724 16:19:42	XSTO
1,408	42.58	20190724 16:22:48	XSTO
86	42.58	20190724 16:22:48	XSTO
1,346	42.58	20190724 16:23:31	XSTO
19	42.56	20190724 16:23:46	XSTO
2,351	42.56	20190724 16:23:46	XSTO
1,207	42.56	20190724 16:24:49	XSTO
1,142	42.56	20190724 16:24:49	XSTO
1,172	42.56	20190724 16:25:00	XSTO
1,189	42.58	20190724 16:29:44	XSTO
2,000	42.60	20190724 16:31:35	XSTO
1,500	42.60	20190724 16:31:35	XSTO
320	42.60	20190724 16:31:35	XSTO
1,143	42.60	20190724 16:32:14	XSTO
2,078	42.61	20190724 16:33:09	XSTO
17	42.61	20190724 16:33:09	XSTO
327	42.61	20190724 16:34:31	XSTO
300	42.61	20190724 16:34:31	XSTO
530	42.61	20190724 16:34:31	XSTO
1,157	42.61	20190724 16:35:26	XSTO
4,509	42.61	20190724 16:37:31	XSTO
2,365	42.61	20190724 16:37:31	XSTO
8	42.60	20190724 16:39:35	XSTO
1,300	42.60	20190724 16:39:35	XSTO
1,128	42.58	20190724 16:41:18	XSTO
587	42.58	20190724 16:41:18	XSTO
2,800	42.60	20190724 16:43:43	XSTO
418	42.60	20190724 16:43:43	XSTO
3,754	42.60	20190724 16:44:05	XSTO
1,209	42.59	20190724 16:46:25	XSTO

857	42.59	20190724 16:46:25	XSTO
1,500	42.59	20190724 16:46:25	XSTO
84	42.61	20190724 16:49:17	XSTO
1,266	42.61	20190724 16:49:17	XSTO
1,128	42.61	20190724 16:49:17	XSTO
1,384	42.61	20190724 16:49:17	XSTO
90	42.61	20190724 16:52:00	XSTO
52	42.61	20190724 16:52:00	XSTO
45	42.61	20190724 16:52:00	XSTO
1,982	42.61	20190724 16:52:00	XSTO
2,733	42.60	20190724 16:53:17	XSTO
1,153	42.60	20190724 16:53:34	XSTO
1,913	42.61	20190724 16:55:05	XSTO
1,824	42.61	20190724 16:56:18	XSTO
2,029	42.61	20190724 16:57:30	XSTO
1,284	42.60	20190724 16:58:09	XSTO
1,699	42.61	20190724 17:00:51	XSTO
1,300	42.60	20190724 17:01:46	XSTO
1,129	42.60	20190724 17:01:46	XSTO
1,300	42.60	20190724 17:01:46	XSTO
1,348	42.59	20190724 17:01:59	XSTO
1,216	42.59	20190724 17:02:52	XSTO
3,042	42.57	20190724 17:03:44	XSTO
162	42.59	20190724 17:05:26	XSTO
1,106	42.59	20190724 17:05:26	XSTO
1,822	42.58	20190724 17:06:17	XSTO
4,440	42.60	20190724 17:10:11	XSTO
2,000	42.60	20190724 17:10:11	XSTO
1,217	42.60	20190724 17:10:11	XSTO
1,143	42.61	20190724 17:12:11	XSTO
61	42.61	20190724 17:12:12	XSTO
2,489	42.61	20190724 17:12:12	XSTO
2,397	42.61	20190724 17:13:58	XSTO
1,891	42.60	20190724 17:14:37	XSTO
1,287	42.62	20190724 17:16:25	XSTO
596	42.62	20190724 17:16:25	XSTO
946	42.62	20190724 17:16:25	XSTO
888	42.62	20190724 17:16:25	XSTO
657	42.62	20190724 17:16:25	XSTO
1,163	42.60	20190724 17:17:06	XSTO
5	42.60	20190724 17:17:06	XSTO
118	42.60	20190724 17:17:06	XSTO
1,624	42.60	20190724 17:20:13	XSTO
2,307	42.59	20190724 17:20:19	XSTO
1,669	42.59	20190724 17:20:19	XSTO
1,195	42.59	20190724 17:20:19	XSTO
24	42.59	20190724 17:22:33	XSTO
292	42.59	20190724 17:22:33	XSTO
292	42.59	20190724 17:22:33	XSTO

198	42.59	20190724 17:22:33	XSTO
716	42.59	20190724 17:22:33	XSTO
191	42.59	20190724 17:23:13	XSTO
292	42.59	20190724 17:23:13	XSTO
1,416	42.59	20190724 17:23:13	XSTO
2,493	42.57	20190724 17:24:42	XSTO
691	42.57	20190724 17:24:44	XSTO
120	42.57	20190724 17:24:44	XSTO
69	42.57	20190724 17:24:44	XSTO
534,131	42.59

25 juli 2019
Volume	Price	Time	Venue
2,909	42.82	20190725 09:14:57	XSTO
1,778	42.79	20190725 09:17:40	XSTO
146	42.79	20190725 09:17:40	XSTO
1,432	42.77	20190725 09:18:51	XSTO
1,142	42.79	20190725 09:20:13	XSTO
2,204	42.78	20190725 09:20:20	XSTO
1,271	42.75	20190725 09:21:39	XSTO
1,167	42.74	20190725 09:22:10	XSTO
1,297	42.76	20190725 09:23:46	XSTO
1,000	42.76	20190725 09:24:16	XSTO
1,390	42.85	20190725 09:29:00	XSTO
2,858	42.85	20190725 09:29:41	XSTO
1,900	42.85	20190725 09:29:41	XSTO
678	42.85	20190725 09:29:41	XSTO
545	42.85	20190725 09:31:28	XSTO
646	42.85	20190725 09:31:28	XSTO
634	42.85	20190725 09:31:28	XSTO
1,390	42.87	20190725 09:32:57	XSTO
1,277	42.88	20190725 09:34:04	XSTO
1,280	42.88	20190725 09:34:31	XSTO
752	42.91	20190725 09:35:37	XSTO
733	42.91	20190725 09:35:37	XSTO
1,685	42.93	20190725 09:38:50	XSTO
1,209	42.93	20190725 09:38:50	XSTO
223	42.93	20190725 09:40:33	XSTO
1,402	42.93	20190725 09:40:33	XSTO
2,241	42.90	20190725 09:40:42	XSTO
1,195	42.92	20190725 09:43:57	XSTO
1,216	42.90	20190725 09:44:44	XSTO
116	42.90	20190725 09:44:44	XSTO
3,434	42.90	20190725 09:47:14	XSTO
210	42.92	20190725 09:49:15	XSTO
1,478	42.92	20190725 09:49:15	XSTO
1	42.93	20190725 09:50:16	XSTO
1,514	42.93	20190725 09:50:16	XSTO
4,672	42.99	20190725 09:57:41	XSTO
180	42.99	20190725 09:58:24	XSTO
2,040	42.99	20190725 09:58:27	XSTO
2,377	42.99	20190725 09:58:27	XSTO
1,514	42.99	20190725 09:58:27	XSTO
1,287	42.97	20190725 10:00:19	XSTO
1,298	42.96	20190725 10:01:00	XSTO
1,000	42.90	20190725 10:01:23	XSTO
10	42.87	20190725 10:03:07	XSTO
1,000	42.87	20190725 10:03:07	XSTO

446	42.87	20190725 10:03:07	XSTO
2,031	42.86	20190725 10:05:30	XSTO
1,349	42.86	20190725 10:06:26	XSTO
1,358	42.89	20190725 10:07:55	XSTO
914	42.89	20190725 10:09:12	XSTO
644	42.89	20190725 10:09:12	XSTO
1,474	42.87	20190725 10:11:10	XSTO
1,293	42.84	20190725 10:13:06	XSTO
100	42.82	20190725 10:14:24	XSTO
1,142	42.82	20190725 10:14:24	XSTO
1,000	42.80	20190725 10:16:02	XSTO
543	42.80	20190725 10:16:03	XSTO
1,494	42.81	20190725 10:16:51	XSTO
1,252	42.80	20190725 10:17:07	XSTO
1,273	42.78	20190725 10:19:55	XSTO
2,872	42.75	20190725 10:21:54	XSTO
1,976	42.75	20190725 10:24:32	XSTO
1,332	42.73	20190725 10:24:45	XSTO
1,322	42.70	20190725 10:26:06	XSTO
1,400	42.69	20190725 10:26:46	XSTO
2,000	42.68	20190725 10:26:46	XSTO
1,384	42.68	20190725 10:26:46	XSTO
1,257	42.67	20190725 10:29:11	XSTO
1,306	42.68	20190725 10:30:13	XSTO
1,422	42.67	20190725 10:30:41	XSTO
1,426	42.67	20190725 10:30:41	XSTO
1,424	42.67	20190725 10:33:02	XSTO
1,447	42.70	20190725 10:35:27	XSTO
2,000	42.70	20190725 10:35:27	XSTO
186	42.70	20190725 10:35:27	XSTO
1,500	42.80	20190725 10:40:40	XSTO
1,358	42.79	20190725 10:40:51	XSTO
2,274	42.78	20190725 10:41:44	XSTO
1,277	42.78	20190725 10:41:44	XSTO
1,169	42.78	20190725 10:42:55	XSTO
1,257	42.80	20190725 10:46:10	XSTO
1,986	42.79	20190725 10:50:04	XSTO
1,297	42.79	20190725 10:50:36	XSTO
1,296	42.78	20190725 10:52:57	XSTO
1,291	42.74	20190725 10:56:22	XSTO
1,417	42.76	20190725 10:58:03	XSTO
1,500	42.76	20190725 10:58:03	XSTO
533	42.76	20190725 10:58:03	XSTO
1,136	42.76	20190725 10:59:23	XSTO
360	42.76	20190725 10:59:23	XSTO
1,803	42.73	20190725 11:05:35	XSTO
1,204	42.71	20190725 11:06:11	XSTO
1,340	42.72	20190725 11:07:04	XSTO
8	42.72	20190725 11:09:04	XSTO

1,481	42.72	20190725 11:09:28	XSTO
1,432	42.71	20190725 11:10:30	XSTO
17	42.71	20190725 11:10:30	XSTO
563	42.71	20190725 11:10:48	XSTO
1,338	42.71	20190725 11:10:48	XSTO
1,351	42.69	20190725 11:14:50	XSTO
381	42.69	20190725 11:14:50	XSTO
1,000	42.70	20190725 11:17:39	XSTO
579	42.70	20190725 11:17:39	XSTO
1,338	42.68	20190725 11:20:28	XSTO
1,000	42.68	20190725 11:24:50	XSTO
1,831	42.68	20190725 11:24:50	XSTO
1,000	42.69	20190725 11:26:25	XSTO
264	42.69	20190725 11:26:25	XSTO
16	42.69	20190725 11:29:17	XSTO
1,500	42.70	20190725 11:31:03	XSTO
466	42.70	20190725 11:31:03	XSTO
1,500	42.70	20190725 11:33:08	XSTO
310	42.70	20190725 11:33:08	XSTO
2,795	42.69	20190725 11:34:46	XSTO
1,413	42.69	20190725 11:34:46	XSTO
639	42.66	20190725 11:36:23	XSTO
565	42.65	20190725 11:36:55	XSTO
658	42.65	20190725 11:36:55	XSTO
1,840	42.70	20190725 11:43:00	XSTO
1,562	42.69	20190725 11:43:06	XSTO
1,399	42.69	20190725 11:43:06	XSTO
1,500	42.69	20190725 11:43:06	XSTO
62	42.69	20190725 11:43:06	XSTO
240	42.69	20190725 11:48:15	XSTO
207	42.69	20190725 11:48:55	XSTO
1,142	42.69	20190725 11:48:56	XSTO
1,443	42.69	20190725 11:48:56	XSTO
1,295	42.67	20190725 11:52:32	XSTO
1,683	42.67	20190725 11:52:32	XSTO
1,164	42.65	20190725 11:54:24	XSTO
1,219	42.65	20190725 11:56:22	XSTO
1,219	42.67	20190725 11:58:14	XSTO
1,000	42.68	20190725 12:01:12	XSTO
362	42.68	20190725 12:01:12	XSTO
1,145	42.68	20190725 12:01:12	XSTO
560	42.69	20190725 12:05:28	XSTO
1,243	42.69	20190725 12:05:28	XSTO
2,000	42.69	20190725 12:05:29	XSTO
371	42.69	20190725 12:05:29	XSTO
1,343	42.68	20190725 12:08:36	XSTO
1,350	42.67	20190725 12:09:25	XSTO
521	42.66	20190725 12:11:10	XSTO
1,167	42.65	20190725 12:12:36	XSTO

1,348	42.66	20190725 12:14:19	XSTO
1,213	42.65	20190725 12:15:52	XSTO
1,294	42.62	20190725 12:16:22	XSTO
1,367	42.60	20190725 12:18:40	XSTO
1,169	42.59	20190725 12:20:09	XSTO
9	42.57	20190725 12:21:21	XSTO
1,134	42.57	20190725 12:21:22	XSTO
2,183	42.54	20190725 12:23:18	XSTO
1,241	42.51	20190725 12:26:11	XSTO
200	42.50	20190725 12:28:23	XSTO
1,495	42.52	20190725 12:30:23	XSTO
1,000	42.52	20190725 12:31:00	XSTO
1,000	42.52	20190725 12:31:00	XSTO
378	42.52	20190725 12:31:00	XSTO
1,341	42.51	20190725 12:33:33	XSTO
252	42.54	20190725 12:35:54	XSTO
1,118	42.54	20190725 12:35:54	XSTO
1	42.57	20190725 12:39:37	XSTO
3,523	42.57	20190725 12:39:37	XSTO
1,000	42.57	20190725 12:40:59	XSTO
138	42.57	20190725 12:40:59	XSTO
2,456	42.57	20190725 12:43:25	XSTO
1,065	42.58	20190725 12:46:34	XSTO
218	42.58	20190725 12:46:34	XSTO
1,351	42.58	20190725 12:48:21	XSTO
1,452	42.59	20190725 12:53:31	XSTO
1,268	42.59	20190725 12:55:13	XSTO
813	42.58	20190725 12:58:43	XSTO
2,362	42.58	20190725 12:58:43	XSTO
1,500	42.58	20190725 12:58:43	XSTO
1,094	42.58	20190725 12:58:43	XSTO
654	42.58	20190725 13:01:12	XSTO
639	42.58	20190725 13:01:12	XSTO
1,046	42.58	20190725 13:02:20	XSTO
1,059	42.56	20190725 13:03:22	XSTO
1,514	42.55	20190725 13:07:26	XSTO
787	42.55	20190725 13:07:26	XSTO
1,220	42.55	20190725 13:07:26	XSTO
1,925	42.55	20190725 13:10:44	XSTO
1,234	42.55	20190725 13:14:15	XSTO
964	42.55	20190725 13:14:15	XSTO
1,500	42.55	20190725 13:14:15	XSTO
89	42.55	20190725 13:14:15	XSTO
330	42.55	20190725 13:16:06	XSTO
1,231	42.58	20190725 13:20:33	XSTO
78	42.57	20190725 13:21:40	XSTO
2,616	42.57	20190725 13:21:40	XSTO
1,187	42.57	20190725 13:23:21	XSTO
1,899	42.56	20190725 13:26:14	XSTO

1,500	42.59	20190725 13:31:48	XSTO
702	42.59	20190725 13:31:48	XSTO
1,333	42.59	20190725 13:35:50	XSTO
296	42.59	20190725 13:37:17	XSTO
942	42.59	20190725 13:37:17	XSTO
2,269	42.58	20190725 13:38:15	XSTO
2,000	42.58	20190725 13:38:15	XSTO
1,244	42.58	20190725 13:38:15	XSTO
1,136	42.60	20190725 13:40:03	XSTO
2,002	42.60	20190725 13:42:03	XSTO
1,195	42.59	20190725 13:43:48	XSTO
1,345	42.59	20190725 13:45:01	XSTO
1,434	42.62	20190725 13:46:08	XSTO
2,956	42.61	20190725 13:46:10	XSTO
1,658	42.57	20190725 13:46:27	XSTO
1,984	42.62	20190725 13:47:34	XSTO
1,534	42.62	20190725 13:47:54	XSTO
1,512	42.60	20190725 13:48:20	XSTO
1,805	42.72	20190725 13:49:32	XSTO
3,404	42.69	20190725 13:49:43	XSTO
1,392	42.67	20190725 13:49:46	XSTO
615	42.68	20190725 13:50:21	XSTO
748	42.68	20190725 13:50:21	XSTO
3,182	42.71	20190725 13:52:45	XSTO
1,657	42.69	20190725 13:55:03	XSTO
2,100	42.70	20190725 14:00:17	XSTO
316	42.68	20190725 14:13:05	XSTO
1,864	42.68	20190725 14:13:05	XSTO
1,774	42.67	20190725 14:13:45	XSTO
1,166	42.67	20190725 14:20:02	XSTO
1,710	42.70	20190725 14:21:33	XSTO
1,490	42.74	20190725 14:22:54	XSTO
1,978	42.74	20190725 14:22:54	XSTO
154	42.74	20190725 14:23:10	XSTO
2,367	42.74	20190725 14:23:10	XSTO
154	42.74	20190725 14:23:10	XSTO
1,300	42.73	20190725 14:23:10	XSTO
1,404	42.72	20190725 14:23:11	XSTO
1,500	42.72	20190725 14:26:59	XSTO
11	42.72	20190725 14:26:59	XSTO
1,369	42.72	20190725 14:27:33	XSTO
1,164	42.69	20190725 14:30:25	XSTO
1,598	42.73	20190725 14:33:49	XSTO
856	42.77	20190725 14:35:01	XSTO
1,630	42.77	20190725 14:35:01	XSTO
1,500	42.76	20190725 14:35:06	XSTO
102	42.76	20190725 14:35:06	XSTO
1,265	42.77	20190725 14:37:16	XSTO
1,156	42.76	20190725 14:38:55	XSTO

1,270	42.79	20190725 14:41:42	XSTO
2,341	42.78	20190725 14:43:23	XSTO
2,415	42.77	20190725 14:43:35	XSTO
1,459	42.73	20190725 14:44:11	XSTO
82	42.72	20190725 14:44:13	XSTO
2,000	42.72	20190725 14:44:13	XSTO
364	42.72	20190725 14:44:13	XSTO
1,289	42.80	20190725 14:45:17	XSTO
1,521	42.80	20190725 14:45:17	XSTO
440	42.80	20190725 14:45:17	XSTO
3,278	42.80	20190725 14:46:00	XSTO
1,731	42.80	20190725 14:46:01	XSTO
779	42.80	20190725 14:46:07	XSTO
631	42.80	20190725 14:46:07	XSTO
1,000	42.80	20190725 14:46:58	XSTO
59	42.80	20190725 14:47:02	XSTO
1,361	42.80	20190725 14:47:02	XSTO
2,141	42.80	20190725 14:47:43	XSTO
1,185	42.80	20190725 14:47:43	XSTO
1,435	42.81	20190725 14:48:07	XSTO
1,007	42.79	20190725 14:48:19	XSTO
1,138	42.80	20190725 14:48:53	XSTO
2,193	42.80	20190725 14:49:53	XSTO
2,951	42.82	20190725 14:50:35	XSTO
1,361	42.81	20190725 14:51:08	XSTO
1,498	42.79	20190725 14:51:25	XSTO
803	42.78	20190725 14:51:50	XSTO
1,852	42.78	20190725 14:51:50	XSTO
1,176	42.75	20190725 14:52:12	XSTO
1,542	42.82	20190725 14:53:20	XSTO
2,641	42.87	20190725 14:55:44	XSTO
1,963	42.87	20190725 14:55:45	XSTO
1,243	42.83	20190725 14:57:06	XSTO
939	42.84	20190725 14:58:58	XSTO
162	42.83	20190725 14:59:28	XSTO
977	42.83	20190725 14:59:28	XSTO
1,252	42.79	20190725 15:00:14	XSTO
1,171	42.81	20190725 15:02:11	XSTO
1,990	42.80	20190725 15:02:31	XSTO
1,375	42.73	20190725 15:05:52	XSTO
1,143	42.72	20190725 15:05:52	XSTO
1,314	42.73	20190725 15:10:26	XSTO
1,792	42.72	20190725 15:11:38	XSTO
2,808	42.75	20190725 15:13:41	XSTO
1,144	42.74	20190725 15:16:40	XSTO
1,512	42.72	20190725 15:17:14	XSTO
1,203	42.69	20190725 15:19:59	XSTO
1,335	42.69	20190725 15:21:37	XSTO
1,105	42.69	20190725 15:23:06	XSTO

993	42.69	20190725 15:23:06	XSTO
1,269	42.65	20190725 15:24:34	XSTO
1,201	42.62	20190725 15:26:31	XSTO
1,825	42.60	20190725 15:27:57	XSTO
2,076	42.60	20190725 15:29:35	XSTO
104	42.57	20190725 15:29:37	XSTO
1,048	42.57	20190725 15:29:37	XSTO
1,271	42.63	20190725 15:32:15	XSTO
1,231	42.60	20190725 15:33:16	XSTO
1,266	42.60	20190725 15:34:16	XSTO
1,269	42.58	20190725 15:35:17	XSTO
1,295	42.55	20190725 15:36:28	XSTO
1,267	42.54	20190725 15:37:24	XSTO
1,640	42.52	20190725 15:38:54	XSTO
1,166	42.54	20190725 15:40:01	XSTO
1,308	42.55	20190725 15:41:53	XSTO
1,588	42.55	20190725 15:41:54	XSTO
3,015	42.58	20190725 15:43:46	XSTO
1,347	42.57	20190725 15:44:05	XSTO
1,199	42.52	20190725 15:46:39	XSTO
1,463	42.52	20190725 15:46:39	XSTO
1,320	42.50	20190725 15:48:28	XSTO
1,332	42.53	20190725 15:49:56	XSTO
1,447	42.49	20190725 15:50:38	XSTO
680	42.49	20190725 15:50:38	XSTO
957	42.49	20190725 15:52:34	XSTO
421	42.49	20190725 15:52:34	XSTO
1,702	42.46	20190725 15:53:18	XSTO
1,077	42.42	20190725 15:55:31	XSTO
100	42.42	20190725 15:55:31	XSTO
1,465	42.42	20190725 15:55:53	XSTO
551	42.44	20190725 15:57:06	XSTO
678	42.44	20190725 15:57:06	XSTO
1,285	42.50	20190725 15:58:40	XSTO
1,284	42.52	20190725 15:59:24	XSTO
1,402	42.52	20190725 15:59:42	XSTO
5	42.52	20190725 15:59:42	XSTO
1,419	42.51	20190725 16:01:00	XSTO
795	42.52	20190725 16:02:13	XSTO
974	42.52	20190725 16:02:13	XSTO
1,154	42.49	20190725 16:03:03	XSTO
1,600	42.49	20190725 16:03:54	XSTO
1,241	42.47	20190725 16:04:43	XSTO
1,107	42.48	20190725 16:05:44	XSTO
87	42.48	20190725 16:05:44	XSTO
1,422	42.49	20190725 16:07:25	XSTO
1,372	42.49	20190725 16:07:33	XSTO
1,179	42.49	20190725 16:08:57	XSTO
1,186	42.47	20190725 16:09:34	XSTO

1,330 42.46 20190725 16:10:07 XSTO 2,918 42.45 20190725 16:13:15 XSTO 197 42.44 20190725 16:14:19 XSTO 956 42.44 20190725 16:14:21 XSTO 2,541 42.44 20190725 16:15:48 XSTO 1,195 42.48 20190725 16:18:00 XSTO 1,178 42.48 20190725 16:18:00 XSTO 2,084 42.47 20190725 16:18:56 XSTO 1,268 42.47 20190725 16:20:28 XSTO 1,131 42.45 20190725 16:22:09 XSTO 871 42.46 20190725 16:23:03 XSTO 1,134 42.45 20190725 16:23:11 XSTO 1,303 42.42 20190725 16:25:14 XSTO 1,404 42.40 20190725 16:26:05 XSTO 723 42.40 20190725 16:26:05 XSTO 1,198 42.45 20190725 16:29:09 XSTO 270 42.44 20190725 16:29:12 XSTO 1,665 42.44 20190725 16:29:12 XSTO 1,137 42.44 20190725 16:30:19 XSTO 1,506 42.44 20190725 16:31:30 XSTO 1,266 42.42 20190725 16:32:46 XSTO 1,693 42.41 20190725 16:33:36 XSTO 1,426 42.46 20190725 16:34:51 XSTO 1,053 42.46 20190725 16:35:49 XSTO 246 42.46 20190725 16:35:49 XSTO 1,537 42.47 20190725 16:38:46 XSTO 480 42.47 20190725 16:38:46 XSTO 1,732 42.47 20190725 16:38:46 XSTO 1,214 42.49 20190725 16:39:36 XSTO 752 42.48 20190725 16:41:13 XSTO 537 42.48 20190725 16:41:14 XSTO 1,132 42.48 20190725 16:41:38 XSTO 1,175 42.47 20190725 16:42:48 XSTO 1,502 42.46 20190725 16:42:48 XSTO 1,875 42.45 20190725 16:45:08 XSTO 830 42.44 20190725 16:46:55 XSTO 465 42.44 20190725 16:46:55 XSTO 1,167 42.44 20190725 16:47:03 XSTO 2,365 42.42 20190725 16:48:11 XSTO 2,968 42.46 20190725 16:51:28 XSTO 1,217 42.44 20190725 16:52:02 XSTO 1,501 42.43 20190725 16:53:20 XSTO 1,335 42.45 20190725 16:54:09 XSTO 1,334 42.42 20190725 16:54:42 XSTO 540 42.45 20190725 16:55:55 XSTO 1,061 42.45 20190725 16:55:55 XSTO 2,325 42.43 20190725 16:56:42 XSTO 219 42.46 20190725 16:59:13 XSTO 1,558 42.46 20190725 16:59:13 XSTO

219	42.46	20190725 16:59:13	XSTO
43	42.46	20190725 16:59:37	XSTO
1,091	42.46	20190725 16:59:40	XSTO
1,385	42.48	20190725 17:00:21	XSTO
1,189	42.46	20190725 17:01:06	XSTO
94	42.46	20190725 17:01:06	XSTO
1,899	42.46	20190725 17:02:03	XSTO
2,793	42.47	20190725 17:03:22	XSTO
1,157	42.47	20190725 17:04:25	XSTO
17	42.48	20190725 17:05:35	XSTO
2,931	42.48	20190725 17:05:35	XSTO
364	42.50	20190725 17:07:08	XSTO
108	42.50	20190725 17:07:08	XSTO
532	42.50	20190725 17:07:08	XSTO
256	42.50	20190725 17:07:08	XSTO
108	42.50	20190725 17:07:08	XSTO
1,437	42.50	20190725 17:07:54	XSTO
154	42.48	20190725 17:08:38	XSTO
136	42.48	20190725 17:08:38	XSTO
773	42.48	20190725 17:08:38	XSTO
136	42.48	20190725 17:08:38	XSTO
526	42.48	20190725 17:10:54	XSTO
1,914	42.48	20190725 17:10:54	XSTO
2,000	42.48	20190725 17:10:54	XSTO
34	42.48	20190725 17:10:54	XSTO
247	42.48	20190725 17:11:56	XSTO
526	42.48	20190725 17:12:00	XSTO
1,773	42.49	20190725 17:13:21	XSTO
341	42.49	20190725 17:13:21	XSTO
1,545	42.49	20190725 17:13:22	XSTO
1,248	42.48	20190725 17:15:00	XSTO
1,134	42.48	20190725 17:15:00	XSTO
335	42.48	20190725 17:15:55	XSTO
247	42.48	20190725 17:15:55	XSTO
2,630	42.49	20190725 17:16:41	XSTO
1,443	42.49	20190725 17:17:21	XSTO
2,313	42.49	20190725 17:19:07	XSTO
1,170	42.49	20190725 17:19:07	XSTO
308	42.49	20190725 17:19:40	XSTO
1,046	42.49	20190725 17:19:40	XSTO
1,359	42.47	20190725 17:20:50	XSTO
1,256	42.47	20190725 17:21:25	XSTO
829	42.47	20190725 17:22:26	XSTO
719	42.48	20190725 17:22:58	XSTO
816	42.48	20190725 17:23:07	XSTO
1,105	42.49	20190725 17:24:02	XSTO
278	42.49	20190725 17:24:02	XSTO
866	42.50	20190725 17:24:17	XSTO
1,196	42.49	20190725 17:24:43	XSTO

26 juli 2019
Volume	Price	Time	Venue
1,853	42.53	20190726 09:05:58	XSTO
957	42.53	20190726 09:05:58	XSTO
522	42.64	20190726 09:07:39	XSTO
2,653	42.64	20190726 09:07:39	XSTO
2,313	42.64	20190726 09:08:08	XSTO
1,949	42.77	20190726 09:10:37	XSTO
1,192	42.80	20190726 09:11:45	XSTO
1,801	42.80	20190726 09:13:14	XSTO
2,301	42.76	20190726 09:13:56	XSTO
1,818	42.79	20190726 09:15:30	XSTO
1,336	42.80	20190726 09:16:38	XSTO
1,457	42.83	20190726 09:17:53	XSTO
248	42.86	20190726 09:18:47	XSTO
951	42.86	20190726 09:18:47	XSTO
1,276	42.85	20190726 09:19:41	XSTO
1,652	42.84	20190726 09:20:02	XSTO
224	42.82	20190726 09:22:27	XSTO
500	42.82	20190726 09:22:38	XSTO
1,848	42.83	20190726 09:24:04	XSTO
1,250	42.82	20190726 09:24:04	XSTO
133	42.82	20190726 09:24:04	XSTO
192	42.83	20190726 09:25:21	XSTO
1,345	42.83	20190726 09:25:21	XSTO
2,181	42.87	20190726 09:27:33	XSTO
191	42.87	20190726 09:27:33	XSTO
1,452	42.85	20190726 09:28:48	XSTO
1,475	42.85	20190726 09:30:40	XSTO
719	42.85	20190726 09:30:40	XSTO
1,480	42.85	20190726 09:32:14	XSTO
1,221	42.83	20190726 09:33:53	XSTO
356	42.83	20190726 09:34:38	XSTO
1,878	42.83	20190726 09:34:38	XSTO
1,055	42.80	20190726 09:36:45	XSTO
107	42.80	20190726 09:36:45	XSTO
213	42.80	20190726 09:36:45	XSTO
107	42.80	20190726 09:36:45	XSTO
285	42.81	20190726 09:38:11	XSTO
1,343	42.81	20190726 09:38:11	XSTO
2,732	42.83	20190726 09:41:16	XSTO
1,000	42.83	20190726 09:41:16	XSTO
384	42.83	20190726 09:41:16	XSTO
1,203	42.82	20190726 09:43:51	XSTO
2,002	42.80	20190726 09:46:08	XSTO
1,160	42.81	20190726 09:46:41	XSTO
708	42.84	20190726 09:49:28	XSTO

2,336	42.86	20190726 09:51:06	XSTO
1,595	42.87	20190726 09:52:14	XSTO
1,205	42.87	20190726 09:52:37	XSTO
2,475	42.87	20190726 09:54:54	XSTO
1,000	42.86	20190726 09:54:57	XSTO
606	42.86	20190726 09:54:57	XSTO
750	42.85	20190726 09:57:18	XSTO
750	42.84	20190726 09:58:14	XSTO
598	42.84	20190726 09:58:14	XSTO
1,970	42.79	20190726 09:59:52	XSTO
1,231	42.76	20190726 10:01:03	XSTO
2,283	42.74	20190726 10:01:39	XSTO
2,293	42.73	20190726 10:04:42	XSTO
530	42.70	20190726 10:05:31	XSTO
1,276	42.70	20190726 10:05:31	XSTO
545	42.69	20190726 10:07:49	XSTO
792	42.69	20190726 10:07:52	XSTO
1,180	42.70	20190726 10:08:42	XSTO
1,142	42.69	20190726 10:10:36	XSTO
1,617	42.70	20190726 10:11:51	XSTO
142	42.70	20190726 10:11:51	XSTO
2,031	42.70	20190726 10:13:49	XSTO
1,296	42.68	20190726 10:15:17	XSTO
382	42.68	20190726 10:16:31	XSTO
1,000	42.72	20190726 10:19:16	XSTO
1,907	42.72	20190726 10:19:16	XSTO
1,135	42.71	20190726 10:19:24	XSTO
1,179	42.69	20190726 10:21:59	XSTO
1,196	42.69	20190726 10:22:00	XSTO
637	42.66	20190726 10:23:54	XSTO
549	42.66	20190726 10:23:54	XSTO
1,088	42.71	20190726 10:26:44	XSTO
464	42.71	20190726 10:26:44	XSTO
1,793	42.71	20190726 10:26:44	XSTO
1,239	42.70	20190726 10:29:18	XSTO
1,267	42.69	20190726 10:30:03	XSTO
1,365	42.69	20190726 10:31:00	XSTO
1,032	42.70	20190726 10:32:21	XSTO
382	42.70	20190726 10:32:21	XSTO
1,331	42.69	20190726 10:34:15	XSTO
1,173	42.68	20190726 10:34:45	XSTO
1,390	42.64	20190726 10:36:40	XSTO
1,544	42.64	20190726 10:39:37	XSTO
1,357	42.64	20190726 10:39:37	XSTO
408	42.67	20190726 10:42:53	XSTO
1,970	42.67	20190726 10:42:53	XSTO
312	42.67	20190726 10:43:25	XSTO
10	42.67	20190726 10:43:25	XSTO
803	42.67	20190726 10:43:25	XSTO

1,212	42.66	20190726 10:44:47	XSTO
1,015	42.68	20190726 10:47:57	XSTO
1,969	42.68	20190726 10:47:57	XSTO
1,248	42.68	20190726 10:49:42	XSTO
1,343	42.70	20190726 10:51:58	XSTO
1,934	42.70	20190726 10:52:42	XSTO
1,224	42.69	20190726 10:53:23	XSTO
1,348	42.68	20190726 10:55:21	XSTO
1,710	42.65	20190726 10:58:16	XSTO
1,320	42.63	20190726 11:00:08	XSTO
1,126	42.64	20190726 11:01:59	XSTO
900	42.65	20190726 11:04:08	XSTO
679	42.65	20190726 11:04:08	XSTO
1,203	42.62	20190726 11:04:40	XSTO
1,265	42.60	20190726 11:07:56	XSTO
2,000	42.60	20190726 11:07:56	XSTO
765	42.60	20190726 11:07:56	XSTO
1,545	42.68	20190726 11:13:58	XSTO
1,731	42.68	20190726 11:14:54	XSTO
1,606	42.69	20190726 11:16:49	XSTO
1,167	42.69	20190726 11:16:49	XSTO
1,227	42.70	20190726 11:18:06	XSTO
1,166	42.71	20190726 11:19:48	XSTO
1,288	42.69	20190726 11:21:57	XSTO
1,443	42.69	20190726 11:21:57	XSTO
1,187	42.70	20190726 11:23:50	XSTO
126	42.70	20190726 11:23:50	XSTO
37	42.71	20190726 11:26:40	XSTO
1,907	42.71	20190726 11:26:44	XSTO
1,135	42.71	20190726 11:26:44	XSTO
492	42.73	20190726 11:29:59	XSTO
315	42.73	20190726 11:29:59	XSTO
492	42.73	20190726 11:29:59	XSTO
1,316	42.73	20190726 11:29:59	XSTO
1,554	42.75	20190726 11:32:06	XSTO
1,129	42.72	20190726 11:33:02	XSTO
1,422	42.74	20190726 11:35:22	XSTO
1,302	42.73	20190726 11:36:28	XSTO
511	42.73	20190726 11:38:07	XSTO
551	42.71	20190726 11:38:34	XSTO
1,630	42.71	20190726 11:38:34	XSTO
971	42.77	20190726 11:44:32	XSTO
789	42.77	20190726 11:44:32	XSTO
1,514	42.77	20190726 11:44:32	XSTO
1,182	42.76	20190726 11:46:16	XSTO
1,381	42.78	20190726 11:50:00	XSTO
1,826 3,238	42.78 42.79	20190726 11:50:00 20190726 11:55:36	XSTO XSTO
662	42.79	20190726 11:55:36	XSTO

1,442	42.77	20190726 11:55:57	XSTO
583	42.77	20190726 11:55:57	XSTO
1,254	42.81	20190726 12:00:02	XSTO
1,517	42.80	20190726 12:00:04	XSTO
260	42.80	20190726 12:00:04	XSTO
1,197	42.83	20190726 12:01:54	XSTO
1,220	42.83	20190726 12:01:54	XSTO
1,205	42.84	20190726 12:05:30	XSTO
1,405	42.85	20190726 12:06:15	XSTO
1,320	42.85	20190726 12:06:15	XSTO
1,500	42.86	20190726 12:09:48	XSTO
2	42.86	20190726 12:09:48	XSTO
1,161	42.87	20190726 12:11:16	XSTO
3,798	42.90	20190726 12:15:19	XSTO
1,946	42.90	20190726 12:16:13	XSTO
2,691	42.92	20190726 12:20:01	XSTO
2,243	42.91	20190726 12:22:05	XSTO
1,265	42.90	20190726 12:22:52	XSTO
1,395	42.90	20190726 12:24:58	XSTO
198	42.90	20190726 12:24:58	XSTO
1,292	42.90	20190726 12:24:58	XSTO
128	42.92	20190726 12:28:07	XSTO
1,760	42.92	20190726 12:28:07	XSTO
1,335	42.93	20190726 12:29:36	XSTO
301	42.93	20190726 12:30:12	XSTO
1,102	42.93	20190726 12:30:12	XSTO
1,335	42.93	20190726 12:32:24	XSTO
433	42.93	20190726 12:34:55	XSTO
1,794	42.94	20190726 12:36:18	XSTO
2,313	42.92	20190726 12:37:59	XSTO
1,855	42.92	20190726 12:41:22	XSTO
2,303	42.91	20190726 12:43:17	XSTO
85	42.90	20190726 12:45:10	XSTO
588	42.90	20190726 12:45:10	XSTO
30	42.90	20190726 12:45:10	XSTO
588	42.90	20190726 12:45:10	XSTO
27	42.89	20190726 12:50:31	XSTO
1,000	42.89	20190726 12:50:31	XSTO
126	42.89	20190726 12:50:31	XSTO
979	42.89	20190726 12:53:01	XSTO
2,085	42.89	20190726 12:53:01	XSTO
605	42.89	20190726 12:55:50	XSTO
1,177	42.89	20190726 12:57:30	XSTO
1,396	42.88	20190726 12:58:27	XSTO
1,227	42.88	20190726 12:58:27	XSTO
45	42.91	20190726 13:02:58	XSTO
2,836	42.91	20190726 13:02:58	XSTO
1,678	42.91	20190726 13:02:58	XSTO
1,172	42.91	20190726 13:03:43	XSTO

1,611	42.90	20190726 13:08:37	XSTO
38	42.89	20190726 13:13:03	XSTO
1,104	42.89	20190726 13:13:03	XSTO
1,181	42.90	20190726 13:17:21	XSTO
1,061	42.89	20190726 13:18:05	XSTO
66	42.89	20190726 13:18:05	XSTO
1,209	42.89	20190726 13:18:05	XSTO
34	42.89	20190726 13:18:05	XSTO
372	42.90	20190726 13:24:55	XSTO
2,137	42.90	20190726 13:24:55	XSTO
1,137	42.90	20190726 13:26:56	XSTO
1,762	42.90	20190726 13:29:06	XSTO
1,884	42.88	20190726 13:33:15	XSTO
401	42.88	20190726 13:33:15	XSTO
1,098	42.88	20190726 13:33:29	XSTO
788	42.89	20190726 13:35:32	XSTO
541	42.89	20190726 13:35:32	XSTO
1,078	42.87	20190726 13:37:56	XSTO
152	42.87	20190726 13:37:56	XSTO
1,419	42.87	20190726 13:39:36	XSTO
1,202	42.87	20190726 13:39:36	XSTO
5	42.87	20190726 13:39:36	XSTO
12	42.87	20190726 13:41:13	XSTO
1,073	42.87	20190726 13:41:14	XSTO
1,277	42.86	20190726 13:42:42	XSTO
2,269	42.89	20190726 13:47:39	XSTO
2,000	42.89	20190726 13:47:39	XSTO
467	42.89	20190726 13:47:39	XSTO
1,262	42.89	20190726 13:49:57	XSTO
1,312	42.89	20190726 13:49:57	XSTO
2,632	42.91	20190726 13:53:11	XSTO
1,000	42.89	20190726 13:56:36	XSTO
273	42.89	20190726 13:56:36	XSTO
1,500	42.89	20190726 13:56:36	XSTO
293	42.89	20190726 13:56:36	XSTO
2,789	42.90	20190726 14:02:42	XSTO
368	42.90	20190726 14:02:42	XSTO
1,508	42.88	20190726 14:02:49	XSTO
1,531	42.88	20190726 14:05:01	XSTO
1,705	42.89	20190726 14:07:28	XSTO
47	42.89	20190726 14:07:28	XSTO
2,000	42.89	20190726 14:11:12	XSTO
1,371	42.89	20190726 14:11:12	XSTO
1,591	42.89	20190726 14:13:15	XSTO
81	42.88	20190726 14:14:21	XSTO
1,141	42.88	20190726 14:14:21	XSTO
144	42.88	20190726 14:15:15	XSTO
1,158	42.88	20190726 14:15:15	XSTO
1,000	42.89	20190726 14:17:54	XSTO

141	42.89	20190726 14:17:54	XSTO
1,979	42.89	20190726 14:17:54	XSTO
11	42.89	20190726 14:17:54	XSTO
3,759	42.89	20190726 14:23:04	XSTO
1,254	42.88	20190726 14:23:45	XSTO
1,142	42.86	20190726 14:25:16	XSTO
1,953	42.87	20190726 14:28:13	XSTO
1,146	42.87	20190726 14:28:13	XSTO
1,133	42.86	20190726 14:29:54	XSTO
25	42.84	20190726 14:30:30	XSTO
1,123	42.84	20190726 14:30:31	XSTO
667	42.86	20190726 14:36:40	XSTO
1,039	42.86	20190726 14:36:40	XSTO
1,352	42.87	20190726 14:37:47	XSTO
1,136	42.87	20190726 14:38:57	XSTO
2,259	42.88	20190726 14:40:20	XSTO
2,000	42.88	20190726 14:40:20	XSTO
752	42.88	20190726 14:40:20	XSTO
820	42.87	20190726 14:41:40	XSTO
930	42.87	20190726 14:41:40	XSTO
1,161	42.87	20190726 14:41:40	XSTO
203	42.87	20190726 14:41:40	XSTO
1,306	42.87	20190726 14:43:22	XSTO
2,427	42.87	20190726 14:47:14	XSTO
1,719	42.87	20190726 14:47:14	XSTO
1,147	42.86	20190726 14:49:00	XSTO
1,316	42.86	20190726 14:49:13	XSTO
1,741	42.83	20190726 14:53:29	XSTO
1,500	42.83	20190726 14:53:29	XSTO
681	42.83	20190726 14:53:29	XSTO
994	42.82	20190726 14:57:10	XSTO
170	42.82	20190726 14:57:10	XSTO
2,817	42.83	20190726 14:58:20	XSTO
1,218	42.83	20190726 14:58:20	XSTO
1,149	42.82	20190726 14:59:50	XSTO
1,901	42.82	20190726 15:03:02	XSTO
1,420	42.82	20190726 15:03:02	XSTO
658	42.82	20190726 15:03:02	XSTO
466	42.82	20190726 15:04:40	XSTO
1,304	42.83	20190726 15:07:36	XSTO
1,601	42.83	20190726 15:07:36	XSTO
606	42.83	20190726 15:07:36	XSTO
45	42.82	20190726 15:10:21	XSTO
1,000	42.82	20190726 15:10:21	XSTO
866	42.82	20190726 15:10:21	XSTO
110	42.81	20190726 15:11:09	XSTO
766	42.81	20190726 15:11:21	XSTO
2,037	42.82	20190726 15:14:19	XSTO
2,000	42.82	20190726 15:14:19	XSTO

146	42.82	20190726 15:14:19	XSTO
817	42.78	20190726 15:15:36	XSTO
463	42.78	20190726 15:15:36	XSTO
1,263	42.79	20190726 15:17:30	XSTO
2,350	42.78	20190726 15:19:40	XSTO
2,479	42.79	20190726 15:22:24	XSTO
890	42.79	20190726 15:23:19	XSTO
25	42.79	20190726 15:23:35	XSTO
429	42.79	20190726 15:24:03	XSTO
2,125	42.79	20190726 15:24:27	XSTO
418	42.80	20190726 15:26:47	XSTO
1,754	42.80	20190726 15:26:47	XSTO
1,234	42.80	20190726 15:28:00	XSTO
1,130	42.80	20190726 15:28:15	XSTO
1,141	42.79	20190726 15:30:33	XSTO
1,399	42.79	20190726 15:30:33	XSTO
1,127	42.80	20190726 15:31:32	XSTO
1,260	42.79	20190726 15:32:35	XSTO
1,156	42.86	20190726 15:35:59	XSTO
2,000	42.86	20190726 15:35:59	XSTO
1,739	42.86	20190726 15:36:06	XSTO
2,287	42.85	20190726 15:36:30	XSTO
47	42.85	20190726 15:37:40	XSTO
1,306	42.85	20190726 15:38:23	XSTO
1,289	42.83	20190726 15:38:38	XSTO
387	42.85	20190726 15:40:44	XSTO
29	42.85	20190726 15:40:44	XSTO
215	42.85	20190726 15:41:11	XSTO
2,273	42.85	20190726 15:41:12	XSTO
1,237	42.84	20190726 15:42:21	XSTO
608	42.84	20190726 15:42:21	XSTO
717	42.84	20190726 15:42:21	XSTO
2,327	42.85	20190726 15:43:50	XSTO
94	42.85	20190726 15:45:35	XSTO
1,303	42.85	20190726 15:45:35	XSTO
1,258	42.85	20190726 15:46:13	XSTO
1,356	42.84	20190726 15:46:29	XSTO
458	42.84	20190726 15:47:59	XSTO
1,051	42.84	20190726 15:47:59	XSTO
116	42.86	20190726 15:51:00	XSTO
3,081	42.86	20190726 15:51:19	XSTO
1,457	42.86	20190726 15:51:19	XSTO
100	42.86	20190726 15:51:51	XSTO
1,368	42.86	20190726 15:52:01	XSTO
2,047	42.85	20190726 15:53:21	XSTO
329	42.87	20190726 15:57:02	XSTO
3,485	42.87	20190726 15:57:02	XSTO
2,200	42.87	20190726 15:57:02	XSTO
31	42.87	20190726 15:57:02	XSTO

1,126	42.85	20190726 15:57:45	XSTO
1,255	42.84	20190726 15:58:28	XSTO
50	42.83	20190726 15:59:14	XSTO
1,593	42.84	20190726 15:59:48	XSTO
1,147	42.83	20190726 16:00:26	XSTO
1,138	42.88	20190726 16:04:47	XSTO
1,276	42.87	20190726 16:04:48	XSTO
1,161	42.87	20190726 16:04:49	XSTO
2,300	42.86	20190726 16:05:23	XSTO
1,464	42.86	20190726 16:05:23	XSTO
1,486	42.86	20190726 16:05:23	XSTO
2,053	42.87	20190726 16:06:52	XSTO
785	42.86	20190726 16:07:49	XSTO
429	42.86	20190726 16:07:49	XSTO
1,335	42.86	20190726 16:08:47	XSTO
1,249	42.86	20190726 16:10:07	XSTO
275	42.86	20190726 16:10:07	XSTO
914	42.86	20190726 16:10:07	XSTO
721	42.86	20190726 16:11:28	XSTO
458	42.86	20190726 16:11:28	XSTO
8	42.86	20190726 16:12:59	XSTO
3,168	42.86	20190726 16:12:59	XSTO
1,133	42.86	20190726 16:13:36	XSTO
968	42.87	20190726 16:15:46	XSTO
881	42.87	20190726 16:15:46	XSTO
1,145	42.87	20190726 16:15:46	XSTO
2,074	42.89	20190726 16:18:36	XSTO
1,869	42.89	20190726 16:19:35	XSTO
1,700	42.89	20190726 16:19:35	XSTO
187	42.89	20190726 16:19:35	XSTO
1,788	42.87	20190726 16:23:12	XSTO
1,500	42.87	20190726 16:23:12	XSTO
1,699	42.87	20190726 16:23:12	XSTO
3,763	42.88	20190726 16:26:20	XSTO
647	42.88	20190726 16:27:34	XSTO
1,179	42.89	20190726 16:28:51	XSTO
1,816	42.89	20190726 16:28:51	XSTO
1,261	42.90	20190726 16:30:01	XSTO
1,528	42.90	20190726 16:30:01	XSTO
393	42.89	20190726 16:33:35	XSTO
540	42.89	20190726 16:33:35	XSTO
413	42.89	20190726 16:33:36	XSTO
44	42.89	20190726 16:35:40	XSTO
4,036	42.89	20190726 16:35:57	XSTO
2,000	42.89	20190726 16:35:57	XSTO
1,500	42.89	20190726 16:35:57	XSTO
443	42.89	20190726 16:35:57	XSTO
3,468	42.89	20190726 16:38:01	XSTO
1,298	42.89	20190726 16:39:28	XSTO

1,342	42.89	20190726 16:39:28	XSTO
1,239	42.87	20190726 16:41:00	XSTO
1,134	42.86	20190726 16:41:19	XSTO
1,143	42.85	20190726 16:42:30	XSTO
1,569	42.84	20190726 16:43:54	XSTO
1,567	42.84	20190726 16:43:54	XSTO
10	42.85	20190726 16:45:48	XSTO
2,038	42.85	20190726 16:45:48	XSTO
1,124	42.88	20190726 16:47:22	XSTO
3,900	42.89	20190726 16:49:34	XSTO
488	42.89	20190726 16:49:34	XSTO
3,384	42.89	20190726 16:51:07	XSTO
1,146	42.88	20190726 16:51:31	XSTO
103	42.88	20190726 16:51:31	XSTO
436	42.89	20190726 16:52:51	XSTO
938	42.89	20190726 16:52:52	XSTO
1,351	42.88	20190726 16:53:48	XSTO
1,173	42.87	20190726 16:55:43	XSTO
2,000	42.87	20190726 16:55:43	XSTO
418	42.87	20190726 16:55:43	XSTO
2,408	42.88	20190726 16:57:40	XSTO
7	42.88	20190726 16:58:20	XSTO
1,166	42.88	20190726 16:58:20	XSTO
88	42.87	20190726 16:59:43	XSTO
1,164	42.87	20190726 16:59:43	XSTO
1,215	42.87	20190726 17:00:44	XSTO
23	42.87	20190726 17:01:50	XSTO
14	42.87	20190726 17:02:05	XSTO
878	42.87	20190726 17:02:05	XSTO
2,648	42.87	20190726 17:02:05	XSTO
983	42.86	20190726 17:03:12	XSTO
1,648	42.87	20190726 17:04:11	XSTO
739	42.87	20190726 17:04:11	XSTO
300	42.87	20190726 17:05:15	XSTO
13	42.87	20190726 17:06:15	XSTO
2,259	42.87	20190726 17:06:18	XSTO
1,327	42.87	20190726 17:06:18	XSTO
2,566	42.88	20190726 17:08:13	XSTO
1,297	42.87	20190726 17:08:40	XSTO
1,462	42.88	20190726 17:10:28	XSTO
376	42.88	20190726 17:10:28	XSTO
1,314	42.88	20190726 17:11:15	XSTO
6	42.91	20190726 17:14:09	XSTO
619	42.91	20190726 17:14:09	XSTO
1,716	42.91	20190726 17:14:09	XSTO
2,000	42.91	20190726 17:14:09	XSTO
1,500	42.91	20190726 17:14:09	XSTO
248	42.91	20190726 17:14:09	XSTO
1,156	42.89	20190726 17:14:45	XSTO

2,140	42.88	20190726 17:16:20	XSTO
27	42.88	20190726 17:16:20	XSTO
709	42.88	20190726 17:16:20	XSTO
2,118	42.89	20190726 17:17:28	XSTO
1,864	42.91	20190726 17:20:03	XSTO
1,054	42.90	20190726 17:20:08	XSTO
2,186	42.90	20190726 17:20:08	XSTO
1,943	42.89	20190726 17:20:33	XSTO
1,298	42.90	20190726 17:21:45	XSTO
1,349	42.91	20190726 17:23:01	XSTO
87	42.90	20190726 17:24:15	XSTO
1,500	42.90	20190726 17:24:15	XSTO
1,704	42.93	20190726 17:24:57	XSTO
538,000	42.83